KissMeData/006390/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	160220	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14700	-570	5	-3.73	258426900	17257	247.38	15230	15560	14700	19850	10690	15270	14977.12	0.33	0	1945	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2841	7.45	0.78	12	0.09	1972.00	18827.00	21100	20221202	-30.33	14700	20231031	0.00	18990	-22.59	20230221	14700	0.00	20231031	21100	-30.33	20221202	14700	0.00	20231031	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
3	20231031	150222	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	14840	-430	5	-2.82	231768110	15450	221.47	15230	15560	14790	19850	10690	15270	15001.17	0.33	0	2981	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2868	7.53	0.79	12	0.08	1972.00	18827.00	21100	20221202	-29.67	14790	20231031	0.34	18990	-21.85	20230221	14790	0.34	20231031	21100	-29.67	20221202	14790	0.34	20231031	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
4	20231031	140225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15150	-120	5	-0.79	81658950	5386	77.21	15230	15560	15070	19850	10690	15270	15161.33	0.33	0	1146	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2928	7.68	0.80	12	0.03	1972.00	18827.00	21100	20221202	-28.20	14830	20231020	2.16	18990	-20.22	20230221	14830	2.16	20231020	21100	-28.20	20221202	14830	2.16	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
5	20231031	130222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15130	-140	5	-0.92	73490310	4846	69.47	15230	15560	15070	19850	10690	15270	15165.15	0.33	0	940	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2924	7.67	0.80	12	0.03	1972.00	18827.00	21100	20221202	-28.29	14830	20231020	2.02	18990	-20.33	20230221	14830	2.02	20231020	21100	-28.29	20221202	14830	2.02	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
6	20231031	120218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15110	-160	5	-1.05	48470060	3189	45.71	15230	15560	15100	19850	10690	15270	15199.14	0.33	0	763	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2920	7.66	0.80	12	0.02	1972.00	18827.00	21100	20221202	-28.39	14830	20231020	1.89	18990	-20.43	20230221	14830	1.89	20231020	21100	-28.39	20221202	14830	1.89	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
7	20231031	110225	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15200	-70	5	-0.46	32669320	2145	30.75	15230	15560	15100	19850	10690	15270	15230.45	0.33	0	141	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2938	7.71	0.81	12	0.01	1972.00	18827.00	21100	20221202	-27.96	14830	20231020	2.49	18990	-19.96	20230221	14830	2.49	20231020	21100	-27.96	20221202	14830	2.49	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
8	20231031	100224	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15140	-130	5	-0.85	31437870	2064	29.59	15230	15560	15100	19850	10690	15270	15231.53	0.33	0	139	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2926	7.68	0.80	12	0.01	1972.00	18827.00	21100	20221202	-28.25	14830	20231020	2.09	18990	-20.27	20230221	14830	2.09	20231020	21100	-28.25	20221202	14830	2.09	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
9	20231031	090222	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15230	-40	5	-0.26	1035640	68	0.97	15230	15230	15230	19850	10690	15270	15230.00	0.33	0	0	15323	15296	15243	15216	15163	15310	15230	966	4580	5000	10680	10	1	19327672	2944	7.72	0.81	12	0.00	1972.00	18827.00	21100	20221202	-27.82	14830	20231020	2.70	18990	-19.80	20230221	14830	2.70	20231020	21100	-27.82	20221202	14830	2.70	20231020	0.43	N	006390	5000	966 억		63138	N	N	0	N	00	N
10	20231030	160220	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15270	10	2	0.07	106318790	6976	155.85	15200	15270	15190	19830	10690	15260	15240.65	0.33	0	246	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2951	7.74	0.81	12	0.04	1972.00	18827.00	21100	20221202	-27.63	14830	20231020	2.97	18990	-19.59	20230221	14830	2.97	20231020	21100	-27.63	20221202	14830	2.97	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
11	20231030	150217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15200	-60	5	-0.39	79549800	5222	116.67	15200	15270	15190	19830	10690	15260	15233.58	0.33	0	126	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2938	7.71	0.81	12	0.03	1972.00	18827.00	21100	20221202	-27.96	14830	20231020	2.49	18990	-19.96	20230221	14830	2.49	20231020	21100	-27.96	20221202	14830	2.49	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
12	20231030	140218	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15250	-10	5	-0.07	59169250	3882	86.73	15200	15270	15200	19830	10690	15260	15241.94	0.33	0	300	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2947	7.73	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.73	14830	20231020	2.83	18990	-19.69	20230221	14830	2.83	20231020	21100	-27.73	20221202	14830	2.83	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
13	20231030	130217	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15210	-50	5	-0.33	54388900	3568	79.71	15200	15270	15200	19830	10690	15260	15243.52	0.33	0	236	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2940	7.71	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.91	14830	20231020	2.56	18990	-19.91	20230221	14830	2.56	20231020	21100	-27.91	20221202	14830	2.56	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
14	20231030	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15270	10	2	0.07	44150490	2896	64.70	15200	15270	15200	19830	10690	15260	15245.32	0.33	0	163	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2951	7.74	0.81	12	0.01	1972.00	18827.00	21100	20221202	-27.63	14830	20231020	2.97	18990	-19.59	20230221	14830	2.97	20231020	21100	-27.63	20221202	14830	2.97	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
15	20231030	110215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15260	0	3	0.00	17200530	1131	25.27	15200	15270	15200	19830	10690	15260	15208.16	0.33	0	12	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2949	7.74	0.81	12	0.01	1972.00	18827.00	21100	20221202	-27.68	14830	20231020	2.90	18990	-19.64	20230221	14830	2.90	20231020	21100	-27.68	20221202	14830	2.90	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
16	20231030	100216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15200	-60	5	-0.39	15389380	1012	22.61	15200	15270	15200	19830	10690	15260	15206.79	0.33	0	14	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2938	7.71	0.81	12	0.01	1972.00	18827.00	21100	20221202	-27.96	14830	20231020	2.49	18990	-19.96	20230221	14830	2.49	20231020	21100	-27.96	20221202	14830	2.49	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
17	20231030	090214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15210	-50	5	-0.33	851430	56	1.25	15200	15210	15200	19830	10690	15260	15202.04	0.33	0	11	15593	15426	15333	15166	15073	15380	15120	966	4570	5000	10680	10	1	19327672	2940	7.71	0.81	12	0.00	1972.00	18827.00	21100	20221202	-27.91	14830	20231020	2.56	18990	-19.91	20230221	14830	2.56	20231020	21100	-27.91	20221202	14830	2.56	20231020	0.43	N	006390	5000	966 억		62960	N	N	0	N	00	N
18	20231027	150216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15280	-20	5	-0.13	64450570	4204	88.10	15300	15500	15240	19890	10710	15300	15330.77	0.30	0	186	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2953	7.75	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.58	14830	20231020	3.03	18990	-19.54	20230221	14830	3.03	20231020	21100	-27.58	20221202	14830	3.03	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
19	20231027	140216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15300	0	3	0.00	60155700	3923	82.21	15300	15500	15240	19890	10710	15300	15334.11	0.30	0	151	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2957	7.76	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.49	14830	20231020	3.17	18990	-19.43	20230221	14830	3.17	20231020	21100	-27.49	20221202	14830	3.17	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
20	20231027	130214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15280	-20	5	-0.13	55983970	3650	76.49	15300	15500	15240	19890	10710	15300	15338.07	0.30	0	30	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2953	7.75	0.81	12	0.02	1972.00	18827.00	21100	20221202	-27.58	14830	20231020	3.03	18990	-19.54	20230221	14830	3.03	20231020	21100	-27.58	20221202	14830	3.03	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
21	20231027	120216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15370	70	2	0.46	39928680	2600	54.48	15300	15500	15250	19890	10710	15300	15357.18	0.30	0	70	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2971	7.79	0.82	12	0.01	1972.00	18827.00	21100	20221202	-27.16	14830	20231020	3.64	18990	-19.06	20230221	14830	3.64	20231020	21100	-27.16	20221202	14830	3.64	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
22	20231027	110216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15380	80	2	0.52	37824380	2463	51.61	15300	15500	15250	19890	10710	15300	15357.04	0.30	0	12	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2973	7.80	0.82	12	0.01	1972.00	18827.00	21100	20221202	-27.11	14830	20231020	3.71	18990	-19.01	20230221	14830	3.71	20231020	21100	-27.11	20221202	14830	3.71	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
23	20231027	100216	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15310	10	2	0.07	17148440	1117	23.41	15300	15500	15250	19890	10710	15300	15352.23	0.30	0	-107	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2959	7.76	0.81	12	0.01	1972.00	18827.00	21100	20221202	-27.44	14830	20231020	3.24	18990	-19.38	20230221	14830	3.24	20231020	21100	-27.44	20221202	14830	3.24	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
24	20231027	090214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15450	150	2	0.98	1025160	67	1.40	15300	15450	15250	19890	10710	15300	15300.90	0.30	0	1	15833	15566	15433	15166	15033	15500	15100	966	4590	5000	10710	10	1	19327672	2986	7.83	0.82	12	0.00	1972.00	18827.00	21100	20221202	-26.78	14830	20231020	4.18	18990	-18.64	20230221	14830	4.18	20231020	21100	-26.78	20221202	14830	4.18	20231020	0.43	N	006390	5000	966 억		57912	N	N	0	N	00	N
25	20231026	160213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15300	-270	5	-1.73	73351430	4763	62.70	15520	15700	15300	20200	10900	15570	15400.28	0.30	0	-322	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2957	7.76	0.81	12	0.02	1972.00	18827.00	22000	20221024	-30.45	14830	20231020	3.17	18990	-19.43	20230221	14830	3.17	20231020	21100	-27.49	20221202	14830	3.17	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
26	20231026	150213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15360	-210	5	-1.35	64639050	4194	55.21	15520	15700	15310	20200	10900	15570	15412.27	0.30	0	-320	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2969	7.79	0.82	12	0.02	1972.00	18827.00	22000	20221024	-30.18	14830	20231020	3.57	18990	-19.12	20230221	14830	3.57	20231020	21100	-27.20	20221202	14830	3.57	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
27	20231026	140213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15350	-220	5	-1.41	56843400	3686	48.52	15520	15700	15310	20200	10900	15570	15421.43	0.30	0	-390	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2967	7.78	0.82	12	0.02	1972.00	18827.00	22000	20221024	-30.23	14830	20231020	3.51	18990	-19.17	20230221	14830	3.51	20231020	21100	-27.25	20221202	14830	3.51	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
28	20231026	130213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15370	-200	5	-1.28	45679860	2960	38.96	15520	15700	15310	20200	10900	15570	15432.39	0.30	0	17	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2971	7.79	0.82	12	0.02	1972.00	18827.00	22000	20221024	-30.14	14830	20231020	3.64	18990	-19.06	20230221	14830	3.64	20231020	21100	-27.16	20221202	14830	3.64	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
29	20231026	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15410	-160	5	-1.03	34287660	2219	29.21	15520	15700	15410	20200	10900	15570	15451.85	0.30	0	-53	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2978	7.81	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.95	14830	20231020	3.91	18990	-18.85	20230221	14830	3.91	20231020	21100	-26.97	20221202	14830	3.91	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
30	20231026	110214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15470	-100	5	-0.64	25800340	1669	21.97	15520	15700	15430	20200	10900	15570	15458.56	0.30	0	-155	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2990	7.84	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.68	14830	20231020	4.32	18990	-18.54	20230221	14830	4.32	20231020	21100	-26.68	20221202	14830	4.32	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
31	20231026	100215	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	-70	5	-0.45	9712630	627	8.25	15520	15700	15450	20200	10900	15570	15490.64	0.30	0	-224	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	2996	7.86	0.82	12	0.00	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	21100	-26.54	20221202	14830	4.52	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
32	20231026	090213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15520	-50	5	-0.32	419040	27	0.36	15520	15520	15520	20200	10900	15570	15520.00	0.30	0	0	15963	15766	15533	15336	15103	15650	15220	966	4630	5000	10890	10	1	19327672	3000	7.87	0.82	12	0.00	1972.00	18827.00	22000	20221024	-29.45	14830	20231020	4.65	18990	-18.27	20230221	14830	4.65	20231020	21100	-26.45	20221202	14830	4.65	20231020	0.43	N	006390	5000	966 억		58226	N	N	0	N	00	N
33	20231025	160214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	70	2	0.45	117819530	7597	211.79	15730	15730	15300	20150	10850	15500	15508.71	0.28	0	2958	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	3009	7.90	0.83	12	0.04	1972.00	18827.00	22000	20221024	-29.23	14830	20231020	4.99	18990	-18.01	20230221	14830	4.99	20231020	21100	-26.21	20221202	14830	4.99	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
34	20231025	150214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15480	-20	5	-0.13	116916960	7539	210.18	15730	15730	15300	20150	10850	15500	15508.31	0.28	0	2929	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	2992	7.85	0.82	12	0.04	1972.00	18827.00	22000	20221024	-29.64	14830	20231020	4.38	18990	-18.48	20230221	14830	4.38	20231020	21100	-26.64	20221202	14830	4.38	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
35	20231025	140212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15510	10	2	0.06	95406700	6151	171.48	15730	15730	15300	20150	10850	15500	15510.80	0.28	0	2880	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	2998	7.87	0.82	12	0.03	1972.00	18827.00	22000	20221024	-29.50	14830	20231020	4.59	18990	-18.33	20230221	14830	4.59	20231020	21100	-26.49	20221202	14830	4.59	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
36	20231025	130214	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15560	60	2	0.39	90902500	5861	163.40	15730	15730	15300	20150	10850	15500	15509.77	0.28	0	2749	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	3007	7.89	0.83	12	0.03	1972.00	18827.00	22000	20221024	-29.27	14830	20231020	4.92	18990	-18.06	20230221	14830	4.92	20231020	21100	-26.26	20221202	14830	4.92	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
37	20231025	120213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15560	60	2	0.39	90000520	5803	161.78	15730	15730	15300	20150	10850	15500	15509.35	0.28	0	2755	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	3007	7.89	0.83	12	0.03	1972.00	18827.00	22000	20221024	-29.27	14830	20231020	4.92	18990	-18.06	20230221	14830	4.92	20231020	21100	-26.26	20221202	14830	4.92	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
38	20231025	110213	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15510	10	2	0.06	35740690	2299	64.09	15730	15730	15440	20150	10850	15500	15546.68	0.28	0	892	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	2998	7.87	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.50	14830	20231020	4.59	18990	-18.33	20230221	14830	4.59	20231020	21100	-26.49	20221202	14830	4.59	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
39	20231025	100212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15520	20	2	0.13	34610370	2226	62.06	15730	15730	15440	20150	10850	15500	15548.76	0.28	0	894	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	3000	7.87	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.45	14830	20231020	4.65	18990	-18.27	20230221	14830	4.65	20231020	21100	-26.45	20221202	14830	4.65	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
40	20231025	090212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15730	230	2	1.48	1960730	125	3.48	15730	15730	15730	20150	10850	15500	15730.00	0.28	0	0	16193	15846	15553	15206	14913	16020	15380	966	4650	5000	10850	10	1	19327672	3040	7.98	0.84	12	0.00	1972.00	18827.00	22000	20221024	-28.50	14830	20231020	6.07	18990	-17.17	20230221	14830	6.07	20231020	21100	-25.45	20221202	14830	6.07	20231020	0.43	N	006390	5000	966 억		54653	N	N	0	N	00	N
41	20231024	160210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	180	2	1.17	54476820	3535	73.62	15390	15900	15260	19910	10730	15320	15410.70	0.28	0	-216	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
42	20231024	150212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	180	2	1.17	51905920	3369	70.16	15390	15900	15260	19910	10730	15320	15406.92	0.28	0	-240	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
43	20231024	140209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	180	2	1.17	44946680	2920	60.81	15390	15900	15260	19910	10730	15320	15392.70	0.28	0	-294	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2996	7.86	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
44	20231024	130212	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	180	2	1.17	41877740	2722	56.68	15390	15900	15260	19910	10730	15320	15384.92	0.28	0	-325	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2996	7.86	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
45	20231024	120211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15500	180	2	1.17	38778640	2522	52.52	15390	15900	15260	19910	10730	15320	15376.15	0.28	0	-381	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2996	7.86	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
46	20231024	110211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15420	100	2	0.65	27029210	1761	36.67	15390	15900	15260	19910	10730	15320	15348.78	0.28	0	-477	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2980	7.82	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.91	14830	20231020	3.98	18990	-18.80	20230221	14830	3.98	20231020	22000	-29.91	20221024	14830	3.98	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
47	20231024	100211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15300	-20	5	-0.13	19605160	1276	26.57	15390	15900	15300	19910	10730	15320	15364.55	0.28	0	-447	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	2957	7.76	0.81	12	0.01	1972.00	18827.00	22000	20221024	-30.45	14830	20231020	3.17	18990	-19.43	20230221	14830	3.17	20231020	22000	-30.45	20221024	14830	3.17	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
48	20231024	090211	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15900	580	2	3.79	1813780	116	2.42	15390	15900	15390	19910	10730	15320	15636.03	0.28	0	22	15680	15500	15410	15230	15140	15455	15185	966	4590	5000	10720	10	1	19327672	3073	8.06	0.84	12	0.00	1972.00	18827.00	22000	20221024	-27.73	14830	20231020	7.22	18990	-16.27	20230221	14830	7.22	20231020	22000	-27.73	20221024	14830	7.22	20231020	0.45	N	006390	5000	966 억		54863	N	N	0	N	00	N
49	20231023	160209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15320	-200	5	-1.29	73967250	4800	47.98	15590	15590	15320	20150	10870	15520	15410.31	0.28	0	359	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2961	7.77	0.81	12	0.02	1972.00	18827.00	22000	20221024	-30.36	14830	20231020	3.30	18990	-19.33	20230221	14830	3.30	20231020	22000	-30.36	20221024	14830	3.30	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
50	20231023	150207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15450	-70	5	-0.45	57268000	3712	37.10	15590	15590	15320	20150	10870	15520	15427.80	0.28	0	351	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2986	7.83	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.77	14830	20231020	4.18	18990	-18.64	20230221	14830	4.18	20231020	22000	-29.77	20221024	14830	4.18	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
51	20231023	140209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15480	-40	5	-0.26	51544850	3341	33.39	15590	15590	15320	20150	10870	15520	15427.97	0.28	0	303	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2992	7.85	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.64	14830	20231020	4.38	18990	-18.48	20230221	14830	4.38	20231020	22000	-29.64	20221024	14830	4.38	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
52	20231023	130210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15440	-80	5	-0.52	40085850	2598	25.97	15590	15590	15320	20150	10870	15520	15429.50	0.28	0	221	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2984	7.83	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.82	14830	20231020	4.11	18990	-18.69	20230221	14830	4.11	20231020	22000	-29.82	20221024	14830	4.11	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
53	20231023	120209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15430	-90	5	-0.58	36861980	2389	23.88	15590	15590	15320	20150	10870	15520	15429.88	0.28	0	126	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2982	7.82	0.82	12	0.01	1972.00	18827.00	22000	20221024	-29.86	14830	20231020	4.05	18990	-18.75	20230221	14830	4.05	20231020	22000	-29.86	20221024	14830	4.05	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
54	20231023	110210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15380	-140	5	-0.90	19741230	1281	12.80	15590	15590	15320	20150	10870	15520	15410.80	0.28	0	89	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2973	7.80	0.82	12	0.01	1972.00	18827.00	22000	20221024	-30.09	14830	20231020	3.71	18990	-19.01	20230221	14830	3.71	20231020	22000	-30.09	20221024	14830	3.71	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
55	20231023	100207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15450	-70	5	-0.45	7455070	481	4.81	15590	15590	15410	20150	10870	15520	15499.11	0.28	0	1	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	2986	7.83	0.82	12	0.00	1972.00	18827.00	22000	20221024	-29.77	14830	20231020	4.18	18990	-18.64	20230221	14830	4.18	20231020	22000	-29.77	20221024	14830	4.18	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
56	20231023	090210	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15590	70	2	0.45	1060120	68	0.68	15590	15590	15590	20150	10870	15520	15590.00	0.28	0	-1	16620	16070	15450	14900	14280	15760	14590	966	4630	5000	10860	10	1	19327672	3013	7.91	0.83	12	0.00	1972.00	18827.00	22000	20221024	-29.14	14830	20231020	5.12	18990	-17.90	20230221	14830	5.12	20231020	22000	-29.14	20221024	14830	5.12	20231020	0.45	N	006390	5000	966 억		54504	N	N	0	N	00	N
57	20231020	160210	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15520	-100	5	-0.64	154986300	10005	142.89	16000	16000	14830	20300	10940	15620	15490.88	0.29	0	-161	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	3000	7.87	0.82	12	0.05	1972.00	18827.00	22000	20221024	-29.45	14830	20231020	4.65	18990	-18.27	20230221	14830	4.65	20231020	22000	-29.45	20221024	14830	4.65	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
58	20231020	150209	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15500	-120	5	-0.77	151718640	9794	139.87	16000	16000	14830	20300	10940	15620	15490.98	0.29	0	-199	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	2996	7.86	0.82	12	0.05	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
59	20231020	140210	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15500	-120	5	-0.77	148730190	9601	137.12	16000	16000	14830	20300	10940	15620	15491.11	0.29	0	-244	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	2996	7.86	0.82	12	0.05	1972.00	18827.00	22000	20221024	-29.55	14830	20231020	4.52	18990	-18.38	20230221	14830	4.52	20231020	22000	-29.55	20221024	14830	4.52	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
60	20231020	130205	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15520	-100	5	-0.64	133498010	8615	123.04	16000	16000	14830	20300	10940	15620	15496.00	0.29	0	-313	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	3000	7.87	0.82	12	0.04	1972.00	18827.00	22000	20221024	-29.45	14830	20231020	4.65	18990	-18.27	20230221	14830	4.65	20231020	22000	-29.45	20221024	14830	4.65	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
61	20231020	120207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15490	-130	5	-0.83	128304980	8280	118.25	16000	16000	14830	20300	10940	15620	15495.77	0.29	0	-382	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	2994	7.85	0.82	12	0.04	1972.00	18827.00	22000	20221024	-29.59	14830	20231020	4.45	18990	-18.43	20230221	14830	4.45	20231020	22000	-29.59	20221024	14830	4.45	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
62	20231020	110210	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15520	-100	5	-0.64	86595250	5568	79.52	16000	16000	14830	20300	10940	15620	15552.31	0.29	0	-489	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	3000	7.87	0.82	12	0.03	1972.00	18827.00	22000	20221024	-29.45	14830	20231020	4.65	18990	-18.27	20230221	14830	4.65	20231020	22000	-29.45	20221024	14830	4.65	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
63	20231020	100208	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15530	-90	5	-0.58	74173820	4767	68.08	16000	16000	14830	20300	10940	15620	15559.85	0.29	0	-568	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	3002	7.88	0.82	12	0.02	1972.00	18827.00	22000	20221024	-29.41	14830	20231020	4.72	18990	-18.22	20230221	14830	4.72	20231020	22000	-29.41	20221024	14830	4.72	20231020	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
64	20231020	090209	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15570	-50	5	-0.32	140560	9	0.13	16000	16000	15570	20300	10940	15620	15617.78	0.29	0	8	15820	15720	15640	15540	15460	15680	15500	966	4680	5000	10930	10	1	19327672	3009	7.90	0.83	12	0.00	1972.00	18827.00	22000	20221024	-29.23	15560	20231019	0.06	18990	-18.01	20230221	15560	0.06	20231019	22000	-29.23	20221024	15560	0.06	20231019	0.46	N	006390	5000	966 억		55175	N	N	0	N	00	N
65	20231019	160207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15620	-130	5	-0.83	109197790	6992	124.99	15740	15740	15560	20450	11030	15750	15617.53	0.28	0	836	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3019	7.92	0.83	12	0.04	1972.00	18827.00	22000	20221024	-29.00	15560	20231019	0.39	18990	-17.75	20230221	15560	0.39	20231019	22000	-29.00	20221024	15560	0.39	20231019	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
66	20231019	150208	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15620	-130	5	-0.83	105714310	6769	121.00	15740	15740	15560	20450	11030	15750	15617.42	0.28	0	829	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3019	7.92	0.83	12	0.04	1972.00	18827.00	22000	20221024	-29.00	15560	20231019	0.39	18990	-17.75	20230221	15560	0.39	20231019	22000	-29.00	20221024	15560	0.39	20231019	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
67	20231019	140208	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15580	-170	5	-1.08	102346390	6553	117.14	15740	15740	15560	20450	11030	15750	15618.25	0.28	0	829	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3011	7.90	0.83	12	0.03	1972.00	18827.00	22000	20221024	-29.18	15560	20231019	0.13	18990	-17.96	20230221	15560	0.13	20231019	22000	-29.18	20221024	15560	0.13	20231019	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
68	20231019	130207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15590	-160	5	-1.02	71889670	4598	82.20	15740	15740	15590	20450	11030	15750	15634.99	0.28	0	425	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3013	7.91	0.83	12	0.02	1972.00	18827.00	22000	20221024	-29.14	15590	20231019	0.00	18990	-17.90	20230221	15590	0.00	20231019	22000	-29.14	20221024	15590	0.00	20231019	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
69	20231019	120207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15620	-130	5	-0.83	66320860	4241	75.81	15740	15740	15600	20450	11030	15750	15638.02	0.28	0	425	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3019	7.92	0.83	12	0.02	1972.00	18827.00	22000	20221024	-29.00	15600	20231019	0.13	18990	-17.75	20230221	15600	0.13	20231019	22000	-29.00	20221024	15600	0.13	20231019	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
70	20231019	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15610	-140	5	-0.89	46578200	2976	53.20	15740	15740	15610	20450	11030	15750	15651.28	0.28	0	312	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3017	7.92	0.83	12	0.02	1972.00	18827.00	22000	20221024	-29.05	15600	20231006	0.06	18990	-17.80	20230221	15600	0.06	20231006	22000	-29.05	20221024	15600	0.06	20231006	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
71	20231019	100207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15680	-70	5	-0.44	19421820	1239	22.15	15740	15740	15650	20450	11030	15750	15675.40	0.28	0	-35	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3031	7.95	0.83	12	0.01	1972.00	18827.00	22000	20221024	-28.73	15600	20231006	0.51	18990	-17.43	20230221	15600	0.51	20231006	22000	-28.73	20221024	15600	0.51	20231006	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
72	20231019	090208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15740	-10	5	-0.06	157400	10	0.18	15740	15740	15740	20450	11030	15750	15740.00	0.28	0	0	16036	15892	15796	15652	15556	15845	15605	966	4700	5000	11020	10	1	19327672	3042	7.98	0.84	12	0.00	1972.00	18827.00	22000	20221024	-28.45	15600	20231006	0.90	18990	-17.11	20230221	15600	0.90	20231006	22000	-28.45	20221024	15600	0.90	20231006	0.45	N	006390	5000	966 억		54670	N	N	0	N	00	N
73	20231018	160208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15750	-30	5	-0.19	88061750	5594	145.19	15940	15940	15700	20500	11050	15780	15742.09	0.28	0	503	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3044	7.99	0.84	12	0.03	1972.00	18827.00	22000	20221024	-28.41	15600	20231006	0.96	18990	-17.06	20230221	15600	0.96	20231006	22000	-28.41	20221024	15600	0.96	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
74	20231018	150207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15750	-30	5	-0.19	77939390	4951	128.50	15940	15940	15700	20500	11050	15780	15742.06	0.28	0	378	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3044	7.99	0.84	12	0.03	1972.00	18827.00	22000	20221024	-28.41	15600	20231006	0.96	18990	-17.06	20230221	15600	0.96	20231006	22000	-28.41	20221024	15600	0.96	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
75	20231018	140205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15750	-30	5	-0.19	74238330	4716	122.40	15940	15940	15700	20500	11050	15780	15741.70	0.28	0	356	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3044	7.99	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.41	15600	20231006	0.96	18990	-17.06	20230221	15600	0.96	20231006	22000	-28.41	20221024	15600	0.96	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
76	20231018	130205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15740	-40	5	-0.25	69357170	4406	114.35	15940	15940	15700	20500	11050	15780	15741.42	0.28	0	315	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3042	7.98	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.45	15600	20231006	0.90	18990	-17.11	20230221	15600	0.90	20231006	22000	-28.45	20221024	15600	0.90	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
77	20231018	120207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15720	-60	5	-0.38	65502260	4161	107.99	15940	15940	15700	20500	11050	15780	15741.84	0.28	0	275	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3038	7.97	0.83	12	0.02	1972.00	18827.00	22000	20221024	-28.55	15600	20231006	0.77	18990	-17.22	20230221	15600	0.77	20231006	22000	-28.55	20221024	15600	0.77	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
78	20231018	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15750	-30	5	-0.19	58505650	3716	96.44	15940	15940	15700	20500	11050	15780	15744.14	0.28	0	192	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3044	7.99	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.41	15600	20231006	0.96	18990	-17.06	20230221	15600	0.96	20231006	22000	-28.41	20221024	15600	0.96	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
79	20231018	100207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15720	-60	5	-0.38	34983330	2220	57.62	15940	15940	15700	20500	11050	15780	15758.14	0.28	0	78	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3038	7.97	0.83	12	0.01	1972.00	18827.00	22000	20221024	-28.55	15600	20231006	0.77	18990	-17.22	20230221	15600	0.77	20231006	22000	-28.55	20221024	15600	0.77	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
80	20231018	090206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15940	160	2	1.01	221240	14	0.36	15940	15940	15940	20500	11050	15780	15940.00	0.28	0	0	16206	15992	15796	15582	15386	15895	15485	966	4720	5000	11040	10	1	19327672	3081	8.08	0.85	12	0.00	1972.00	18827.00	22000	20221024	-27.55	15600	20231006	2.18	18990	-16.06	20230221	15600	2.18	20231006	22000	-27.55	20221024	15600	2.18	20231006	0.45	N	006390	5000	966 억		53677	N	N	0	N	00	N
81	20231017	160209	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15780	-30	5	-0.19	60944310	3852	69.49	16010	16010	15600	20550	11070	15810	15821.50	0.28	0	-153	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3050	8.00	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.27	15600	20231017	1.15	18990	-16.90	20230221	15600	1.15	20231017	22000	-28.27	20221024	15600	1.15	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
82	20231017	150206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15810	0	3	0.00	56855520	3593	64.82	16010	16010	15600	20550	11070	15810	15823.97	0.28	0	26	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3056	8.02	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.14	15600	20231017	1.35	18990	-16.75	20230221	15600	1.35	20231017	22000	-28.14	20221024	15600	1.35	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
83	20231017	140206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15860	50	2	0.32	54655200	3454	62.31	16010	16010	15600	20550	11070	15810	15823.74	0.28	0	101	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3065	8.04	0.84	12	0.02	1972.00	18827.00	22000	20221024	-27.91	15600	20231017	1.67	18990	-16.48	20230221	15600	1.67	20231017	22000	-27.91	20221024	15600	1.67	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
84	20231017	130206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15880	70	2	0.44	53418000	3376	60.91	16010	16010	15600	20550	11070	15810	15822.87	0.28	0	169	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3069	8.05	0.84	12	0.02	1972.00	18827.00	22000	20221024	-27.82	15600	20231017	1.79	18990	-16.38	20230221	15600	1.79	20231017	22000	-27.82	20221024	15600	1.79	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
85	20231017	120207	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15880	70	2	0.44	50035580	3163	57.06	16010	16010	15600	20550	11070	15810	15819.03	0.28	0	169	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3069	8.05	0.84	12	0.02	1972.00	18827.00	22000	20221024	-27.82	15600	20231017	1.79	18990	-16.38	20230221	15600	1.79	20231017	22000	-27.82	20221024	15600	1.79	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
86	20231017	110204	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15870	60	2	0.38	37747320	2389	43.10	16010	16010	15600	20550	11070	15810	15800.47	0.28	0	169	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3067	8.05	0.84	12	0.01	1972.00	18827.00	22000	20221024	-27.86	15600	20231017	1.73	18990	-16.43	20230221	15600	1.73	20231017	22000	-27.86	20221024	15600	1.73	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
87	20231017	100204	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15830	20	2	0.13	32092130	2032	36.66	16010	16010	15600	20550	11070	15810	15793.37	0.28	0	169	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3060	8.03	0.84	12	0.01	1972.00	18827.00	22000	20221024	-28.05	15600	20231017	1.47	18990	-16.64	20230221	15600	1.47	20231017	22000	-28.05	20221024	15600	1.47	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
88	20231017	090206	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15730	-80	5	-0.51	6651800	425	7.67	16010	16010	15600	20550	11070	15810	15651.29	0.28	0	7	16276	16042	15866	15632	15456	15955	15545	966	4740	5000	11060	10	1	19327672	3040	7.98	0.84	12	0.00	1972.00	18827.00	22000	20221024	-28.50	15600	20231017	0.83	18990	-17.17	20230221	15600	0.83	20231017	22000	-28.50	20221024	15600	0.83	20231017	0.46	N	006390	5000	966 억		53648	N	N	0	N	00	N
89	20231016	160204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15810	-80	5	-0.50	85991980	5443	133.60	16090	16100	15690	20650	11130	15890	15798.64	0.28	0	-1370	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3056	8.02	0.84	12	0.03	1972.00	18827.00	22000	20221024	-28.14	15600	20231006	1.35	18990	-16.75	20230221	15600	1.35	20231006	22000	-28.14	20221024	15600	1.35	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
90	20231016	150204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15700	-190	5	-1.20	82484680	5220	128.13	16090	16100	15690	20650	11130	15890	15801.66	0.28	0	-1326	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3034	7.96	0.83	12	0.03	1972.00	18827.00	22000	20221024	-28.64	15600	20231006	0.64	18990	-17.32	20230221	15600	0.64	20231006	22000	-28.64	20221024	15600	0.64	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
91	20231016	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15710	-180	5	-1.13	70313400	4445	109.11	16090	16100	15710	20650	11130	15890	15818.54	0.28	0	-1235	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3036	7.97	0.83	12	0.02	1972.00	18827.00	22000	20221024	-28.59	15600	20231006	0.71	18990	-17.27	20230221	15600	0.71	20231006	22000	-28.59	20221024	15600	0.71	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
92	20231016	130204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15760	-130	5	-0.82	56966900	3597	88.29	16090	16100	15740	20650	11130	15890	15837.34	0.28	0	-1061	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3046	7.99	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.36	15600	20231006	1.03	18990	-17.01	20230221	15600	1.03	20231006	22000	-28.36	20221024	15600	1.03	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
93	20231016	120206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15800	-90	5	-0.57	40343540	2543	62.42	16090	16100	15770	20650	11130	15890	15864.55	0.28	0	-1016	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3054	8.01	0.84	12	0.01	1972.00	18827.00	22000	20221024	-28.18	15600	20231006	1.28	18990	-16.80	20230221	15600	1.28	20231006	22000	-28.18	20221024	15600	1.28	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
94	20231016	110205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15860	-30	5	-0.19	27394310	1724	42.32	16090	16100	15820	20650	11130	15890	15889.97	0.28	0	-885	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3065	8.04	0.84	12	0.01	1972.00	18827.00	22000	20221024	-27.91	15600	20231006	1.67	18990	-16.48	20230221	15600	1.67	20231006	22000	-27.91	20221024	15600	1.67	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
95	20231016	100202	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15840	-50	5	-0.31	19848970	1248	30.63	16090	16100	15820	20650	11130	15890	15904.62	0.28	0	-549	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3062	8.03	0.84	12	0.01	1972.00	18827.00	22000	20221024	-28.00	15600	20231006	1.54	18990	-16.59	20230221	15600	1.54	20231006	22000	-28.00	20221024	15600	1.54	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
96	20231016	090204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16100	210	2	1.32	1448110	90	2.21	16090	16100	16090	20650	11130	15890	16090.11	0.28	0	0	16343	16116	16003	15776	15663	16060	15720	966	4760	5000	11120	10	1	19327672	3112	8.16	0.86	12	0.00	1972.00	18827.00	22000	20221024	-26.82	15600	20231006	3.21	18990	-15.22	20230221	15600	3.21	20231006	22000	-26.82	20221024	15600	3.21	20231006	0.47	N	006390	5000	966 억		54399	N	N	0	N	00	N
97	20231012	160205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	20	2	0.13	89348940	5584	126.22	15970	16100	15970	20750	11180	15970	16000.88	0.29	0	-137	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3090	8.11	0.85	12	0.03	1972.00	18827.00	22000	20221024	-27.32	15600	20231006	2.50	18990	-15.80	20230221	15600	2.50	20231006	22000	-27.32	20221024	15600	2.50	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
98	20231012	150204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15990	20	2	0.13	59559330	3721	84.11	15970	16100	15970	20750	11180	15970	16006.27	0.29	0	-134	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3090	8.11	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.32	15600	20231006	2.50	18990	-15.80	20230221	15600	2.50	20231006	22000	-27.32	20221024	15600	2.50	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
99	20231012	140205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	30	2	0.19	47237190	2950	66.68	15970	16100	15970	20750	11180	15970	16012.61	0.29	0	-67	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3092	8.11	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.27	15600	20231006	2.56	18990	-15.75	20230221	15600	2.56	20231006	22000	-27.27	20221024	15600	2.56	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
100	20231012	130204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	40	2	0.25	44549410	2782	62.88	15970	16100	15970	20750	11180	15970	16013.45	0.29	0	-67	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3094	8.12	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.23	15600	20231006	2.63	18990	-15.69	20230221	15600	2.63	20231006	22000	-27.23	20221024	15600	2.63	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
101	20231012	120207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16010	40	2	0.25	40723870	2543	57.48	15970	16100	15970	20750	11180	15970	16014.11	0.29	0	-29	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3094	8.12	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.23	15600	20231006	2.63	18990	-15.69	20230221	15600	2.63	20231006	22000	-27.23	20221024	15600	2.63	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
102	20231012	110207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15980	10	2	0.06	40131810	2506	56.65	15970	16100	15970	20750	11180	15970	16014.29	0.29	0	-29	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3089	8.10	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.36	15600	20231006	2.44	18990	-15.85	20230221	15600	2.44	20231006	22000	-27.36	20221024	15600	2.44	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
103	20231012	100206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16100	130	2	0.81	26110260	1629	36.82	15970	16100	15970	20750	11180	15970	16028.40	0.29	0	-1	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3112	8.16	0.86	12	0.01	1972.00	18827.00	22000	20221024	-26.82	15600	20231006	3.21	18990	-15.22	20230221	15600	3.21	20231006	22000	-26.82	20221024	15600	3.21	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
104	20231012	090208	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	0	3	0.00	383280	24	0.54	15970	15970	15970	20750	11180	15970	15970.00	0.29	0	-1	16143	16056	15883	15796	15623	16100	15840	966	4780	5000	11170	10	1	19327672	3087	8.10	0.85	12	0.00	1972.00	18827.00	22000	20221024	-27.41	15600	20231006	2.37	18990	-15.90	20230221	15600	2.37	20231006	22000	-27.41	20221024	15600	2.37	20231006	0.47	N	006390	5000	966 억		55974	N	N	0	N	00	N
105	20231011	160206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	80	2	0.50	70363670	4424	36.27	15710	15970	15710	20650	11130	15890	15904.99	0.29	0	550	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3087	8.10	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.41	15600	20231006	2.37	18990	-15.90	20230221	15600	2.37	20231006	22000	-27.41	20221024	15600	2.37	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
106	20231011	150204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15930	40	2	0.25	67541390	4247	34.81	15710	15970	15710	20650	11130	15890	15903.32	0.29	0	567	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3079	8.08	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.59	15600	20231006	2.12	18990	-16.11	20230221	15600	2.12	20231006	22000	-27.59	20221024	15600	2.12	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
107	20231011	140206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15940	50	2	0.31	59874210	3765	30.86	15710	15970	15710	20650	11130	15890	15902.84	0.29	0	600	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3081	8.08	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.55	15600	20231006	2.18	18990	-16.06	20230221	15600	2.18	20231006	22000	-27.55	20221024	15600	2.18	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
108	20231011	130204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15960	70	2	0.44	49393240	3107	25.47	15710	15970	15710	20650	11130	15890	15897.41	0.29	0	780	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3085	8.09	0.85	12	0.02	1972.00	18827.00	22000	20221024	-27.45	15600	20231006	2.31	18990	-15.96	20230221	15600	2.31	20231006	22000	-27.45	20221024	15600	2.31	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
109	20231011	120207	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	80	2	0.50	38046720	2396	19.64	15710	15970	15710	20650	11130	15890	15879.27	0.29	0	849	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3087	8.10	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.41	15600	20231006	2.37	18990	-15.90	20230221	15600	2.37	20231006	22000	-27.41	20221024	15600	2.37	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
110	20231011	110206	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15970	80	2	0.50	32621980	2056	16.85	15710	15970	15710	20650	11130	15890	15866.72	0.29	0	998	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3087	8.10	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.41	15600	20231006	2.37	18990	-15.90	20230221	15600	2.37	20231006	22000	-27.41	20221024	15600	2.37	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
111	20231011	100205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15960	70	2	0.44	31410020	1980	16.23	15710	15970	15710	20650	11130	15890	15863.65	0.29	0	1013	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3085	8.09	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.45	15600	20231006	2.31	18990	-15.96	20230221	15600	2.31	20231006	22000	-27.45	20221024	15600	2.31	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
112	20231011	090205	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15710	-180	5	-1.13	471300	30	0.25	15710	15710	15710	20650	11130	15890	15710.00	0.29	0	0	16510	16200	15920	15610	15330	16060	15470	966	4760	5000	11120	10	1	19327672	3036	7.97	0.83	12	0.00	1972.00	18827.00	22000	20221024	-28.59	15600	20231006	0.71	18990	-17.27	20230221	15600	0.71	20231006	22000	-28.59	20221024	15600	0.71	20231006	0.48	N	006390	5000	966 억		55175	N	N	0	N	00	N
113	20231010	160204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15890	280	2	1.79	194884930	12176	91.36	15930	16230	15640	20250	10930	15610	16005.66	0.29	0	5191	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3071	8.06	0.84	12	0.06	1972.00	18827.00	22000	20221024	-27.77	15600	20231006	1.86	18990	-16.32	20230221	15600	1.86	20231006	22000	-27.77	20221024	15600	1.86	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
114	20231010	150204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	390	2	2.50	184889600	11550	86.67	15930	16230	15640	20250	10930	15610	16007.76	0.29	0	5030	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3092	8.11	0.85	12	0.06	1972.00	18827.00	22000	20221024	-27.27	15600	20231006	2.56	18990	-15.75	20230221	15600	2.56	20231006	22000	-27.27	20221024	15600	2.56	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
115	20231010	140204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16000	390	2	2.50	161035820	10058	75.47	15930	16230	15640	20250	10930	15610	16010.72	0.29	0	4673	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3092	8.11	0.85	12	0.05	1972.00	18827.00	22000	20221024	-27.27	15600	20231006	2.56	18990	-15.75	20230221	15600	2.56	20231006	22000	-27.27	20221024	15600	2.56	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
116	20231010	130204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16050	440	2	2.82	125875870	7864	59.01	15930	16230	15640	20250	10930	15610	16006.60	0.29	0	3565	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3102	8.14	0.85	12	0.04	1972.00	18827.00	22000	20221024	-27.05	15600	20231006	2.88	18990	-15.48	20230221	15600	2.88	20231006	22000	-27.05	20221024	15600	2.88	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
117	20231010	120203	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	16190	580	2	3.72	94945850	5948	44.63	15930	16230	15640	20250	10930	15610	15962.65	0.29	0	2657	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3129	8.21	0.86	12	0.03	1972.00	18827.00	22000	20221024	-26.41	15600	20231006	3.78	18990	-14.74	20230221	15600	3.78	20231006	22000	-26.41	20221024	15600	3.78	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
118	20231010	110201	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15950	340	2	2.18	40441590	2551	19.14	15930	16040	15640	20250	10930	15610	15853.23	0.29	0	960	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3083	8.09	0.85	12	0.01	1972.00	18827.00	22000	20221024	-27.50	15600	20231006	2.24	18990	-16.01	20230221	15600	2.24	20231006	22000	-27.50	20221024	15600	2.24	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
119	20231010	100202	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15740	130	2	0.83	10267580	652	4.89	15930	15930	15640	20250	10930	15610	15747.82	0.29	0	116	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3042	7.98	0.84	12	0.00	1972.00	18827.00	22000	20221024	-28.45	15600	20231006	0.90	18990	-17.11	20230221	15600	0.90	20231006	22000	-28.45	20221024	15600	0.90	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
120	20231010	090204	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15800	190	2	1.22	2165960	136	1.02	15930	15930	15800	20250	10930	15610	15926.18	0.29	0	0	16016	15812	15706	15502	15396	15760	15450	966	4640	5000	10920	10	1	19327672	3054	8.01	0.84	12	0.00	1972.00	18827.00	22000	20221024	-28.18	15600	20231006	1.28	18990	-16.80	20230221	15600	1.28	20231006	22000	-28.18	20221024	15600	1.28	20231006	0.48	N	006390	5000	966 억		56497	N	N	0	N	00	N
121	20231006	160203	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15610	-270	5	-1.70	209164480	13307	193.98	15900	15910	15600	20600	11120	15880	15718.38	0.30	0	-572	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3017	7.92	0.83	12	0.07	1972.00	18827.00	22000	20221024	-29.05	15600	20231006	0.06	18990	-17.80	20230221	15600	0.06	20231006	22000	-29.05	20221024	15600	0.06	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
122	20231006	150200	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15650	-230	5	-1.45	166326520	10565	154.01	15900	15910	15650	20600	11120	15880	15743.16	0.30	0	-582	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3025	7.94	0.83	12	0.05	1972.00	18827.00	22000	20221024	-28.86	15650	20231006	0.00	18990	-17.59	20230221	15650	0.00	20231006	22000	-28.86	20221024	15650	0.00	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
123	20231006	140201	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15680	-200	5	-1.26	149172830	9471	138.06	15900	15910	15680	20600	11120	15880	15750.48	0.30	0	-443	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3031	7.95	0.83	12	0.05	1972.00	18827.00	22000	20221024	-28.73	15680	20231006	0.00	18990	-17.43	20230221	15680	0.00	20231006	22000	-28.73	20221024	15680	0.00	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
124	20231006	130200	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15740	-140	5	-0.88	134924760	8564	124.84	15900	15910	15700	20600	11120	15880	15754.88	0.30	0	-238	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3042	7.98	0.84	12	0.04	1972.00	18827.00	22000	20221024	-28.45	15700	20231006	0.25	18990	-17.11	20230221	15700	0.25	20231006	22000	-28.45	20221024	15700	0.25	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
125	20231006	120200	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15730	-150	5	-0.94	114324050	7254	105.74	15900	15910	15700	20600	11120	15880	15760.14	0.30	0	-250	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3040	7.98	0.84	12	0.04	1972.00	18827.00	22000	20221024	-28.50	15700	20231006	0.19	18990	-17.17	20230221	15700	0.19	20231006	22000	-28.50	20221024	15700	0.19	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
126	20231006	110158	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15810	-70	5	-0.44	67767460	4292	62.57	15900	15910	15740	20600	11120	15880	15789.25	0.30	0	-2	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3056	8.02	0.84	12	0.02	1972.00	18827.00	22000	20221024	-28.14	15740	20231006	0.44	18990	-16.75	20230221	15740	0.44	20231006	22000	-28.14	20221024	15740	0.44	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
127	20231006	100200	55	50.00	KOSPI	신저가	비금속광물	N	N	N	Y	50	N	15820	-60	5	-0.38	21870050	1383	20.16	15900	15910	15770	20600	11120	15880	15813.49	0.30	0	-10	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3058	8.02	0.84	12	0.01	1972.00	18827.00	22000	20221024	-28.09	15770	20231006	0.32	18990	-16.69	20230221	15770	0.32	20231006	22000	-28.09	20221024	15770	0.32	20231006	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N
128	20231006	090157	55	50.00	KOSPI		비금속광물	N	N	N	Y	50	N	15880	0	3	0.00	1763460	111	1.62	15900	15910	15880	20600	11120	15880	15887.03	0.30	0	0	16360	16120	15960	15720	15560	16040	15640	966	4720	5000	11110	10	1	19327672	3069	8.05	0.84	12	0.00	1972.00	18827.00	22000	20221024	-27.82	15800	20231005	0.51	18990	-16.38	20230221	15800	0.51	20231005	22000	-27.82	20221024	15800	0.51	20231005	0.48	N	006390	5000	966 억		57151	N	N	0	N	00	N