KissMeData/011390/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	160258	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57200	-200	5	-0.35	63733800	1104	133.66	57900	58200	57200	74600	40200	57400	57731.34	0.80	0	-201	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	604	23.34	1.04	12	0.10	2451.00	55020.00	112000	20221118	-48.93	56200	20231030	1.78	87900	-34.93	20230113	56200	1.78	20231030	112000	-48.93	20221118	56200	1.78	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
3	20231031	150300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57500	100	2	0.17	56109300	971	117.55	57900	58200	57300	74600	40200	57400	57785.07	0.80	0	-207	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	607	23.46	1.05	12	0.09	2451.00	55020.00	112000	20221118	-48.66	56200	20231030	2.31	87900	-34.58	20230113	56200	2.31	20231030	112000	-48.66	20221118	56200	2.31	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
4	20231031	140304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57400	0	3	0.00	35277700	610	73.85	57900	58200	57400	74600	40200	57400	57832.30	0.80	0	-167	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	606	23.42	1.04	12	0.06	2451.00	55020.00	112000	20221118	-48.75	56200	20231030	2.14	87900	-34.70	20230113	56200	2.14	20231030	112000	-48.75	20221118	56200	2.14	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
5	20231031	130301	57	100.00	KOSPI		비금속광물	N	N	N	N		N	58000	600	2	1.05	23369200	404	48.91	57900	58200	57400	74600	40200	57400	57844.55	0.80	0	-112	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	612	23.66	1.05	12	0.04	2451.00	55020.00	112000	20221118	-48.21	56200	20231030	3.20	87900	-34.02	20230113	56200	3.20	20231030	112000	-48.21	20221118	56200	3.20	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
6	20231031	120256	57	100.00	KOSPI		비금속광물	N	N	N	N		N	58000	600	2	1.05	19426700	336	40.68	57900	58100	57400	74600	40200	57400	57817.56	0.80	0	-98	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	612	23.66	1.05	12	0.03	2451.00	55020.00	112000	20221118	-48.21	56200	20231030	3.20	87900	-34.02	20230113	56200	3.20	20231030	112000	-48.21	20221118	56200	3.20	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
7	20231031	110306	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57600	200	2	0.35	7430500	129	15.62	57900	58000	57400	74600	40200	57400	57600.78	0.80	0	-51	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	608	23.50	1.05	12	0.01	2451.00	55020.00	112000	20221118	-48.57	56200	20231030	2.49	87900	-34.47	20230113	56200	2.49	20231030	112000	-48.57	20221118	56200	2.49	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
8	20231031	100304	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57700	300	2	0.52	4902000	85	10.29	57900	58000	57400	74600	40200	57400	57670.59	0.80	0	-38	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	609	23.54	1.05	12	0.01	2451.00	55020.00	112000	20221118	-48.48	56200	20231030	2.67	87900	-34.36	20230113	56200	2.67	20231030	112000	-48.48	20221118	56200	2.67	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
9	20231031	090300	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57900	500	2	0.87	1621200	28	3.39	57900	57900	57900	74600	40200	57400	57900.00	0.80	0	0	59000	58200	57200	56400	55400	58600	56800	53	17200	5000	41320	100	1	1056000	611	23.62	1.05	12	0.00	2451.00	55020.00	112000	20221118	-48.30	56200	20231030	3.02	87900	-34.13	20230113	56200	3.02	20231030	112000	-48.30	20221118	56200	3.02	20231030	2.20	N	011390	5000	52 억		8492	N	N	0	N	00	N
10	20231030	160258	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57400	0	3	0.00	47052400	825	43.35	56200	58000	56200	74600	40200	57400	57018.89	0.79	0	112	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	606	23.42	1.04	12	0.08	2451.00	55020.00	112000	20221118	-48.75	56200	20231030	2.14	87900	-34.70	20230113	56200	2.14	20231030	112000	-48.75	20221118	56200	2.14	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
11	20231030	150253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57500	100	2	0.17	41999400	737	38.73	56200	58000	56200	74600	40200	57400	56986.97	0.79	0	94	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	607	23.46	1.05	12	0.07	2451.00	55020.00	112000	20221118	-48.66	56200	20231030	2.31	87900	-34.58	20230113	56200	2.31	20231030	112000	-48.66	20221118	56200	2.31	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
12	20231030	140254	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	58000	600	2	1.05	39638900	696	36.57	56200	58000	56200	74600	40200	57400	56952.44	0.79	0	84	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	612	23.66	1.05	12	0.07	2451.00	55020.00	112000	20221118	-48.21	56200	20231030	3.20	87900	-34.02	20230113	56200	3.20	20231030	112000	-48.21	20221118	56200	3.20	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
13	20231030	130253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57500	100	2	0.17	36403500	640	33.63	56200	57800	56200	74600	40200	57400	56880.47	0.79	0	83	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	607	23.46	1.05	12	0.06	2451.00	55020.00	112000	20221118	-48.66	56200	20231030	2.31	87900	-34.58	20230113	56200	2.31	20231030	112000	-48.66	20221118	56200	2.31	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
14	20231030	120251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57200	-200	5	-0.35	31965300	563	29.58	56200	57800	56200	74600	40200	57400	56776.73	0.79	0	37	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	604	23.34	1.04	12	0.05	2451.00	55020.00	112000	20221118	-48.93	56200	20231030	1.78	87900	-34.93	20230113	56200	1.78	20231030	112000	-48.93	20221118	56200	1.78	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
15	20231030	110251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57200	-200	5	-0.35	31336100	552	29.01	56200	57800	56200	74600	40200	57400	56768.30	0.79	0	33	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	604	23.34	1.04	12	0.05	2451.00	55020.00	112000	20221118	-48.93	56200	20231030	1.78	87900	-34.93	20230113	56200	1.78	20231030	112000	-48.93	20221118	56200	1.78	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
16	20231030	100251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	56900	-500	5	-0.87	23107600	409	21.49	56200	57800	56200	74600	40200	57400	56497.80	0.79	0	51	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	601	23.22	1.03	12	0.04	2451.00	55020.00	112000	20221118	-49.20	56200	20231030	1.25	87900	-35.27	20230113	56200	1.25	20231030	112000	-49.20	20221118	56200	1.25	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
17	20231030	090248	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57400	0	3	0.00	11915600	212	11.14	56200	57400	56200	74600	40200	57400	56205.66	0.79	0	18	59000	58200	57700	56900	56400	58600	57300	53	17200	5000	41320	100	1	1056000	606	23.42	1.04	12	0.02	2451.00	55020.00	112000	20221118	-48.75	56200	20231030	2.14	87900	-34.70	20230113	56200	2.14	20231030	112000	-48.75	20221118	56200	2.14	20231030	2.21	N	011390	5000	52 억		8381	N	N	0	N	00	N
18	20231027	150251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	58200	100	2	0.17	88691300	1529	66.31	57300	58500	57200	75500	40700	58100	58006.08	0.80	0	-108	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	615	23.75	1.06	12	0.14	2451.00	55020.00	112000	20221118	-48.04	57200	20231027	1.75	87900	-33.79	20230113	57200	1.75	20231027	112000	-48.04	20221118	57200	1.75	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
19	20231027	140250	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57700	-400	5	-0.69	84185500	1451	62.92	57300	58500	57200	75500	40700	58100	58018.95	0.80	0	-115	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	609	23.54	1.05	12	0.14	2451.00	55020.00	112000	20221118	-48.48	57200	20231027	0.87	87900	-34.36	20230113	57200	0.87	20231027	112000	-48.48	20221118	57200	0.87	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
20	20231027	130249	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	58000	-100	5	-0.17	66677200	1149	49.83	57300	58500	57200	75500	40700	58100	58030.64	0.80	0	45	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	612	23.66	1.05	12	0.11	2451.00	55020.00	112000	20221118	-48.21	57200	20231027	1.40	87900	-34.02	20230113	57200	1.40	20231027	112000	-48.21	20221118	57200	1.40	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
21	20231027	120251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	58200	100	2	0.17	51219200	884	38.33	57300	58300	57200	75500	40700	58100	57940.27	0.80	0	30	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	615	23.75	1.06	12	0.08	2451.00	55020.00	112000	20221118	-48.04	57200	20231027	1.75	87900	-33.79	20230113	57200	1.75	20231027	112000	-48.04	20221118	57200	1.75	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
22	20231027	110253	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	58000	-100	5	-0.17	40130000	693	30.05	57300	58300	57200	75500	40700	58100	57907.65	0.80	0	-68	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	612	23.66	1.05	12	0.07	2451.00	55020.00	112000	20221118	-48.21	57200	20231027	1.40	87900	-34.02	20230113	57200	1.40	20231027	112000	-48.21	20221118	57200	1.40	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
23	20231027	100251	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	57800	-300	5	-0.52	27480100	475	20.60	57300	58300	57200	75500	40700	58100	57852.84	0.80	0	-158	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	610	23.58	1.05	12	0.04	2451.00	55020.00	112000	20221118	-48.39	57200	20231027	1.05	87900	-34.24	20230113	57200	1.05	20231027	112000	-48.39	20221118	57200	1.05	20231027	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
24	20231027	090249	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	57300	-800	5	-1.38	687600	12	0.52	57300	57300	57300	75500	40700	58100	57300.00	0.80	0	0	60833	59466	58433	57066	56033	58950	56550	53	17400	5000	41830	100	1	1056000	605	23.38	1.04	12	0.00	2451.00	55020.00	112000	20221118	-48.84	57200	20231024	0.17	87900	-34.81	20230113	57200	0.17	20231024	112000	-48.84	20221118	57200	0.17	20231024	2.22	N	011390	5000	52 억		8440	N	N	0	N	00	N
25	20231026	160246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	58100	-2000	5	-3.33	134233900	2306	586.77	59800	59800	57400	78100	42100	60100	58210.86	0.83	0	-329	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	614	23.70	1.06	12	0.22	2451.00	55020.00	112000	20221118	-48.12	57200	20231024	1.57	87900	-33.90	20230113	57200	1.57	20231024	112000	-48.12	20221118	57200	1.57	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
26	20231026	150247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57900	-2200	5	-3.66	119536100	2053	522.39	59800	59800	57400	78100	42100	60100	58225.09	0.83	0	-281	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	611	23.62	1.05	12	0.19	2451.00	55020.00	112000	20221118	-48.30	57200	20231024	1.22	87900	-34.13	20230113	57200	1.22	20231024	112000	-48.30	20221118	57200	1.22	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
27	20231026	140247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57500	-2600	5	-4.33	107192400	1839	467.94	59800	59800	57400	78100	42100	60100	58288.42	0.83	0	-217	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	607	23.46	1.05	12	0.17	2451.00	55020.00	112000	20221118	-48.66	57200	20231024	0.52	87900	-34.58	20230113	57200	0.52	20231024	112000	-48.66	20221118	57200	0.52	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
28	20231026	130248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	57800	-2300	5	-3.83	74600500	1274	324.17	59800	59800	57800	78100	42100	60100	58556.12	0.83	0	-213	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	610	23.58	1.05	12	0.12	2451.00	55020.00	112000	20221118	-48.39	57200	20231024	1.05	87900	-34.24	20230113	57200	1.05	20231024	112000	-48.39	20221118	57200	1.05	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
29	20231026	120248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	58600	-1500	5	-2.50	37961700	644	163.87	59800	59800	58600	78100	42100	60100	58946.74	0.83	0	-182	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	619	23.91	1.07	12	0.06	2451.00	55020.00	112000	20221118	-47.68	57200	20231024	2.45	87900	-33.33	20230113	57200	2.45	20231024	112000	-47.68	20221118	57200	2.45	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
30	20231026	110250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	59000	-1100	5	-1.83	21982600	372	94.66	59800	59800	58900	78100	42100	60100	59093.01	0.83	0	-75	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	623	24.07	1.07	12	0.04	2451.00	55020.00	112000	20221118	-47.32	57200	20231024	3.15	87900	-32.88	20230113	57200	3.15	20231024	112000	-47.32	20221118	57200	3.15	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
31	20231026	100250	57	100.00	KOSPI		비금속광물	N	N	N	N		N	58900	-1200	5	-2.00	18208700	308	78.37	59800	59800	58900	78100	42100	60100	59119.16	0.83	0	-75	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	622	24.03	1.07	12	0.03	2451.00	55020.00	112000	20221118	-47.41	57200	20231024	2.97	87900	-32.99	20230113	57200	2.97	20231024	112000	-47.41	20221118	57200	2.97	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
32	20231026	090247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	59800	-300	5	-0.50	1495000	25	6.36	59800	59800	59800	78100	42100	60100	59800.00	0.83	0	0	61166	60632	60066	59532	58966	60350	59250	53	18000	5000	43270	100	1	1056000	631	24.40	1.09	12	0.00	2451.00	55020.00	112000	20221118	-46.61	57200	20231024	4.55	87900	-31.97	20230113	57200	4.55	20231024	112000	-46.61	20221118	57200	4.55	20231024	2.29	N	011390	5000	52 억		8758	N	N	0	N	00	N
33	20231025	160249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60100	100	2	0.17	23513300	392	10.57	60600	60600	59500	78000	42000	60000	59982.91	0.82	0	73	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	635	24.52	1.09	12	0.04	2451.00	55020.00	112000	20221118	-46.34	57200	20231024	5.07	87900	-31.63	20230113	57200	5.07	20231024	112000	-46.34	20221118	57200	5.07	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
34	20231025	150249	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60200	200	2	0.33	20505400	342	9.22	60600	60600	59500	78000	42000	60000	59957.31	0.82	0	69	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	636	24.56	1.09	12	0.03	2451.00	55020.00	112000	20221118	-46.25	57200	20231024	5.24	87900	-31.51	20230113	57200	5.24	20231024	112000	-46.25	20221118	57200	5.24	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
35	20231025	140246	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60300	300	2	0.50	19603600	327	8.81	60600	60600	59500	78000	42000	60000	59949.85	0.82	0	59	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	637	24.60	1.10	12	0.03	2451.00	55020.00	112000	20221118	-46.16	57200	20231024	5.42	87900	-31.40	20230113	57200	5.42	20231024	112000	-46.16	20221118	57200	5.42	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
36	20231025	130248	57	100.00	KOSPI		비금속광물	N	N	N	N		N	59800	-200	5	-0.33	17318000	289	7.79	60600	60600	59500	78000	42000	60000	59923.88	0.82	0	67	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	631	24.40	1.09	12	0.03	2451.00	55020.00	112000	20221118	-46.61	57200	20231024	4.55	87900	-31.97	20230113	57200	4.55	20231024	112000	-46.61	20221118	57200	4.55	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
37	20231025	120247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60100	100	2	0.17	13662000	228	6.15	60600	60600	59500	78000	42000	60000	59921.05	0.82	0	59	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	635	24.52	1.09	12	0.02	2451.00	55020.00	112000	20221118	-46.34	57200	20231024	5.07	87900	-31.63	20230113	57200	5.07	20231024	112000	-46.34	20221118	57200	5.07	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
38	20231025	110247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60000	0	3	0.00	12881900	215	5.80	60600	60600	59500	78000	42000	60000	59915.81	0.82	0	49	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	634	24.48	1.09	12	0.02	2451.00	55020.00	112000	20221118	-46.43	57200	20231024	4.90	87900	-31.74	20230113	57200	4.90	20231024	112000	-46.43	20221118	57200	4.90	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
39	20231025	100247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	59600	-400	5	-0.67	8160900	136	3.67	60600	60600	59500	78000	42000	60000	60006.62	0.82	0	40	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	629	24.32	1.08	12	0.01	2451.00	55020.00	112000	20221118	-46.79	57200	20231024	4.20	87900	-32.20	20230113	57200	4.20	20231024	112000	-46.79	20221118	57200	4.20	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
40	20231025	090247	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60600	600	2	1.00	787800	13	0.35	60600	60600	60600	78000	42000	60000	60600.00	0.82	0	0	65733	62866	60033	57166	54333	64300	58600	53	18000	5000	43200	100	1	1056000	640	24.72	1.10	12	0.00	2451.00	55020.00	112000	20221118	-45.89	57200	20231024	5.94	87900	-31.06	20230113	57200	5.94	20231024	112000	-45.89	20221118	57200	5.94	20231024	2.29	N	011390	5000	52 억		8686	N	N	0	N	00	N
41	20231024	160243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	60000	1900	2	3.27	218151800	3710	163.51	57200	62900	57200	75500	40700	58100	58799.41	0.80	0	244	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	634	24.48	1.09	12	0.35	2451.00	55020.00	112000	20221118	-46.43	57200	20231024	4.90	87900	-31.74	20230113	57200	4.90	20231024	112000	-46.43	20221118	57200	4.90	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
42	20231024	150247	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	60700	2600	2	4.48	209530400	3567	157.21	57200	62900	57200	75500	40700	58100	58741.35	0.80	0	274	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	641	24.77	1.10	12	0.34	2451.00	55020.00	112000	20221118	-45.80	57200	20231024	6.12	87900	-30.94	20230113	57200	6.12	20231024	112000	-45.80	20221118	57200	6.12	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
43	20231024	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	60000	1900	2	3.27	195298700	3331	146.80	57200	62900	57200	75500	40700	58100	58630.65	0.80	0	265	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	634	24.48	1.09	12	0.32	2451.00	55020.00	112000	20221118	-46.43	57200	20231024	4.90	87900	-31.74	20230113	57200	4.90	20231024	112000	-46.43	20221118	57200	4.90	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
44	20231024	130246	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58200	100	2	0.17	106623700	1853	81.67	57200	58300	57200	75500	40700	58100	57541.12	0.80	0	133	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	615	23.75	1.06	12	0.18	2451.00	55020.00	112000	20221118	-48.04	57200	20231024	1.75	87900	-33.79	20230113	57200	1.75	20231024	112000	-48.04	20221118	57200	1.75	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
45	20231024	120245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58300	200	2	0.34	102763900	1786	78.71	57200	58300	57200	75500	40700	58100	57538.58	0.80	0	129	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	616	23.79	1.06	12	0.17	2451.00	55020.00	112000	20221118	-47.95	57200	20231024	1.92	87900	-33.67	20230113	57200	1.92	20231024	112000	-47.95	20221118	57200	1.92	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
46	20231024	110245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	57700	-400	5	-0.69	96980700	1686	74.31	57200	58300	57200	75500	40700	58100	57521.17	0.80	0	91	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	609	23.54	1.05	12	0.16	2451.00	55020.00	112000	20221118	-48.48	57200	20231024	0.87	87900	-34.36	20230113	57200	0.87	20231024	112000	-48.48	20221118	57200	0.87	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
47	20231024	100244	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58300	200	2	0.34	81117100	1410	62.14	57200	58300	57200	75500	40700	58100	57529.86	0.80	0	144	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	616	23.79	1.06	12	0.13	2451.00	55020.00	112000	20221118	-47.95	57200	20231024	1.92	87900	-33.67	20230113	57200	1.92	20231024	112000	-47.95	20221118	57200	1.92	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
48	20231024	090245	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	57900	-200	5	-0.34	42050000	734	32.35	57200	58000	57200	75500	40700	58100	57288.83	0.80	0	89	59966	59032	58566	57632	57166	58800	57400	53	17400	5000	41830	100	1	1056000	611	23.62	1.05	12	0.07	2451.00	55020.00	112000	20221118	-48.30	57200	20231024	1.22	87900	-34.13	20230113	57200	1.22	20231024	112000	-48.30	20221118	57200	1.22	20231024	2.30	N	011390	5000	52 억		8442	N	N	0	N	00	N
49	20231023	160242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58100	-1600	5	-2.68	132092800	2246	87.80	58300	59500	58100	77600	41800	59700	58813.10	0.84	0	-400	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	614	23.70	1.06	12	0.21	2451.00	55020.00	112000	20221118	-48.12	58100	20231023	0.00	87900	-33.90	20230113	58100	0.00	20231023	112000	-48.12	20221118	58100	0.00	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
50	20231023	150240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58200	-1500	5	-2.51	112491000	1909	74.63	58300	59500	58100	77600	41800	59700	58926.66	0.84	0	-425	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	615	23.75	1.06	12	0.18	2451.00	55020.00	112000	20221118	-48.04	58100	20231023	0.17	87900	-33.79	20230113	58100	0.17	20231023	112000	-48.04	20221118	58100	0.17	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
51	20231023	140243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59300	-400	5	-0.67	102445000	1737	67.90	58300	59500	58100	77600	41800	59700	58978.12	0.84	0	-430	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	626	24.19	1.08	12	0.16	2451.00	55020.00	112000	20221118	-47.05	58100	20231023	2.07	87900	-32.54	20230113	58100	2.07	20231023	112000	-47.05	20221118	58100	2.07	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
52	20231023	130242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59400	-300	5	-0.50	54344500	923	36.08	58300	59500	58100	77600	41800	59700	58878.11	0.84	0	69	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	627	24.24	1.08	12	0.09	2451.00	55020.00	112000	20221118	-46.96	58100	20231023	2.24	87900	-32.42	20230113	58100	2.24	20231023	112000	-46.96	20221118	58100	2.24	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
53	20231023	120241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59200	-500	5	-0.84	53632400	911	35.61	58300	59500	58100	77600	41800	59700	58872.01	0.84	0	72	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	625	24.15	1.08	12	0.09	2451.00	55020.00	112000	20221118	-47.14	58100	20231023	1.89	87900	-32.65	20230113	58100	1.89	20231023	112000	-47.14	20221118	58100	1.89	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
54	20231023	110243	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59400	-300	5	-0.50	43049800	732	28.62	58300	59500	58100	77600	41800	59700	58811.20	0.84	0	72	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	627	24.24	1.08	12	0.07	2451.00	55020.00	112000	20221118	-46.96	58100	20231023	2.24	87900	-32.42	20230113	58100	2.24	20231023	112000	-46.96	20221118	58100	2.24	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
55	20231023	100240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59400	-300	5	-0.50	22390800	382	14.93	58300	59400	58100	77600	41800	59700	58614.66	0.84	0	72	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	627	24.24	1.08	12	0.04	2451.00	55020.00	112000	20221118	-46.96	58100	20231023	2.24	87900	-32.42	20230113	58100	2.24	20231023	112000	-46.96	20221118	58100	2.24	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
56	20231023	090244	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58900	-800	5	-1.34	14357300	246	9.62	58300	58900	58100	77600	41800	59700	58363.01	0.84	0	66	61966	60832	59466	58332	56966	61400	58900	53	17900	5000	42980	100	1	1056000	622	24.03	1.07	12	0.02	2451.00	55020.00	112000	20221118	-47.41	58100	20231023	1.38	87900	-32.99	20230113	58100	1.38	20231023	112000	-47.41	20221118	58100	1.38	20231023	2.31	N	011390	5000	52 억		8842	N	N	0	N	00	N
57	20231020	160242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59700	-300	5	-0.50	150013200	2534	75.87	59500	60600	58100	78000	42000	60000	59199.37	0.89	0	-444	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	630	24.36	1.09	12	0.24	2451.00	55020.00	112000	20221118	-46.70	58100	20231020	2.75	87900	-32.08	20230113	58100	2.75	20231020	112000	-46.70	20221118	58100	2.75	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
58	20231020	150241	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	60400	400	2	0.67	139115900	2352	70.42	59500	60600	58100	78000	42000	60000	59147.92	0.89	0	-424	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	638	24.64	1.10	12	0.22	2451.00	55020.00	112000	20221118	-46.07	58100	20231020	3.96	87900	-31.29	20230113	58100	3.96	20231020	112000	-46.07	20221118	58100	3.96	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
59	20231020	140242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59900	-100	5	-0.17	135740600	2296	68.74	59500	60600	58100	78000	42000	60000	59120.47	0.89	0	-424	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	633	24.44	1.09	12	0.22	2451.00	55020.00	112000	20221118	-46.52	58100	20231020	3.10	87900	-31.85	20230113	58100	3.10	20231020	112000	-46.52	20221118	58100	3.10	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
60	20231020	130236	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59700	-300	5	-0.50	124320900	2106	63.05	59500	60600	58100	78000	42000	60000	59031.77	0.89	0	-424	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	630	24.36	1.09	12	0.20	2451.00	55020.00	112000	20221118	-46.70	58100	20231020	2.75	87900	-32.08	20230113	58100	2.75	20231020	112000	-46.70	20221118	58100	2.75	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
61	20231020	120239	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	59100	-900	5	-1.50	106107600	1801	53.92	59500	60600	58100	78000	42000	60000	58915.94	0.89	0	-424	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	624	24.11	1.07	12	0.17	2451.00	55020.00	112000	20221118	-47.23	58100	20231020	1.72	87900	-32.76	20230113	58100	1.72	20231020	112000	-47.23	20221118	58100	1.72	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
62	20231020	110242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58900	-1100	5	-1.83	77704300	1315	39.37	59500	60600	58500	78000	42000	60000	59090.72	0.89	0	-424	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	622	24.03	1.07	12	0.12	2451.00	55020.00	112000	20221118	-47.41	58500	20231020	0.68	87900	-32.99	20230113	58500	0.68	20231020	112000	-47.41	20221118	58500	0.68	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
63	20231020	100240	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	58800	-1200	5	-2.00	61957700	1047	31.35	59500	60600	58500	78000	42000	60000	59176.41	0.89	0	-307	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	621	23.99	1.07	12	0.10	2451.00	55020.00	112000	20221118	-47.50	58500	20231020	0.51	87900	-33.11	20230113	58500	0.51	20231020	112000	-47.50	20221118	58500	0.51	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
64	20231020	090242	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N		N	60000	0	3	0.00	179000	3	0.09	59500	60000	59500	78000	42000	60000	59666.67	0.89	0	0	62266	61132	60566	59432	58866	60850	59150	53	18000	5000	43200	100	1	1056000	634	24.48	1.09	12	0.00	2451.00	55020.00	112000	20221118	-46.43	59500	20231020	0.84	87900	-31.74	20230113	59500	0.84	20231020	112000	-46.43	20221118	59500	0.84	20231020	2.32	N	011390	5000	52 억		9434	N	N	0	N	00	N
65	20231019	160239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60000	-2000	5	-3.23	201597700	3335	181.74	61700	61700	60000	80600	43400	62000	60449.89	0.88	0	81	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	634	24.48	1.09	12	0.32	2451.00	55020.00	112000	20221118	-46.43	59700	20221021	0.50	87900	-31.74	20230113	60000	0.00	20231019	112000	-46.43	20221118	59700	0.50	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
66	20231019	150239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60100	-1900	5	-3.06	186405200	3082	167.96	61700	61700	60000	80600	43400	62000	60481.89	0.88	0	81	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	635	24.52	1.09	12	0.29	2451.00	55020.00	112000	20221118	-46.34	59700	20221021	0.67	87900	-31.63	20230113	60000	0.17	20231019	112000	-46.34	20221118	59700	0.67	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
67	20231019	140239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60600	-1400	5	-2.26	138317900	2282	124.36	61700	61700	60100	80600	43400	62000	60612.58	0.88	0	84	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	640	24.72	1.10	12	0.22	2451.00	55020.00	112000	20221118	-45.89	59700	20221021	1.51	87900	-31.06	20230113	60100	0.83	20231019	112000	-45.89	20221118	59700	1.51	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
68	20231019	130238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60700	-1300	5	-2.10	119435900	1970	107.36	61700	61700	60100	80600	43400	62000	60627.36	0.88	0	84	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	641	24.77	1.10	12	0.19	2451.00	55020.00	112000	20221118	-45.80	59700	20221021	1.68	87900	-30.94	20230113	60100	1.00	20231019	112000	-45.80	20221118	59700	1.68	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
69	20231019	120239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60900	-1100	5	-1.77	112085900	1849	100.76	61700	61700	60100	80600	43400	62000	60619.74	0.88	0	84	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	643	24.85	1.11	12	0.18	2451.00	55020.00	112000	20221118	-45.62	59700	20221021	2.01	87900	-30.72	20230113	60100	1.33	20231019	112000	-45.62	20221118	59700	2.01	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
70	20231019	110239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	61000	-1000	5	-1.61	104290600	1721	93.79	61700	61700	60100	80600	43400	62000	60598.84	0.88	0	95	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	644	24.89	1.11	12	0.16	2451.00	55020.00	112000	20221118	-45.54	59700	20221021	2.18	87900	-30.60	20230113	60100	1.50	20231019	112000	-45.54	20221118	59700	2.18	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
71	20231019	100238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	60700	-1300	5	-2.10	102096600	1685	91.83	61700	61700	60100	80600	43400	62000	60591.45	0.88	0	108	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	641	24.77	1.10	12	0.16	2451.00	55020.00	112000	20221118	-45.80	59700	20221021	1.68	87900	-30.94	20230113	60100	1.00	20231019	112000	-45.80	20221118	59700	1.68	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
72	20231019	090240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	61400	-600	5	-0.97	48293300	795	43.32	61700	61700	60300	80600	43400	62000	60746.29	0.88	0	180	62866	62432	62166	61732	61466	62300	61600	53	18600	5000	44640	100	1	1056000	648	25.05	1.12	12	0.08	2451.00	55020.00	112000	20221118	-45.18	59700	20221021	2.85	87900	-30.15	20230113	60300	1.82	20231019	112000	-45.18	20221118	59700	2.85	20221021	2.33	N	011390	5000	52 억		9341	N	N	0	N	00	N
73	20231018	160240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62000	-700	5	-1.12	113946800	1835	379.13	62600	62600	61900	81500	43900	62700	62096.45	0.83	0	444	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	655	25.30	1.13	12	0.17	2451.00	55020.00	112000	20221118	-44.64	59700	20221021	3.85	87900	-29.47	20230113	61800	0.32	20231006	112000	-44.64	20221118	59700	3.85	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
74	20231018	150237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62200	-500	5	-0.80	95206000	1533	316.74	62600	62600	61900	81500	43900	62700	62104.37	0.83	0	527	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	657	25.38	1.13	12	0.15	2451.00	55020.00	112000	20221118	-44.46	59700	20221021	4.19	87900	-29.24	20230113	61800	0.65	20231006	112000	-44.46	20221118	59700	4.19	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
75	20231018	140237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62300	-400	5	-0.64	76411500	1231	254.34	62600	62600	61900	81500	43900	62700	62072.71	0.83	0	537	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	658	25.42	1.13	12	0.12	2451.00	55020.00	112000	20221118	-44.38	59700	20221021	4.36	87900	-29.12	20230113	61800	0.81	20231006	112000	-44.38	20221118	59700	4.36	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
76	20231018	130235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62400	-300	5	-0.48	73607900	1186	245.04	62600	62600	61900	81500	43900	62700	62064.00	0.83	0	537	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	659	25.46	1.13	12	0.11	2451.00	55020.00	112000	20221118	-44.29	59700	20221021	4.52	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59700	4.52	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
77	20231018	120238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62400	-300	5	-0.48	70799900	1141	235.74	62600	62600	61900	81500	43900	62700	62050.74	0.83	0	540	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	659	25.46	1.13	12	0.11	2451.00	55020.00	112000	20221118	-44.29	59700	20221021	4.52	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59700	4.52	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
78	20231018	110238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62000	-700	5	-1.12	69739100	1124	232.23	62600	62600	61900	81500	43900	62700	62045.46	0.83	0	542	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	655	25.30	1.13	12	0.11	2451.00	55020.00	112000	20221118	-44.64	59700	20221021	3.85	87900	-29.47	20230113	61800	0.32	20231006	112000	-44.64	20221118	59700	3.85	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
79	20231018	100238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62400	-300	5	-0.48	66455500	1071	221.28	62600	62600	62000	81500	43900	62700	62049.95	0.83	0	542	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	659	25.46	1.13	12	0.10	2451.00	55020.00	112000	20221118	-44.29	59700	20221021	4.52	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59700	4.52	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
80	20231018	090236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62600	-100	5	-0.16	2128400	34	7.02	62600	62600	62600	81500	43900	62700	62600.00	0.83	0	0	63300	63000	62600	62300	61900	63150	62450	53	18800	5000	45140	100	1	1056000	661	25.54	1.14	12	0.00	2451.00	55020.00	112000	20221118	-44.11	59700	20221021	4.86	87900	-28.78	20230113	61800	1.29	20231006	112000	-44.11	20221118	59700	4.86	20221021	2.35	N	011390	5000	52 억		8748	N	N	0	N	00	N
81	20231017	160239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62700	500	2	0.80	30233100	483	48.40	62200	62900	62200	80800	43600	62200	62594.19	0.83	0	-61	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	662	25.58	1.14	12	0.05	2451.00	55020.00	112000	20221118	-44.02	59100	20221013	6.09	87900	-28.67	20230113	61800	1.46	20231006	112000	-44.02	20221118	59700	5.03	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
82	20231017	150237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62700	500	2	0.80	27347700	437	43.79	62200	62800	62200	80800	43600	62200	62580.55	0.83	0	-59	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	662	25.58	1.14	12	0.04	2451.00	55020.00	112000	20221118	-44.02	59100	20221013	6.09	87900	-28.67	20230113	61800	1.46	20231006	112000	-44.02	20221118	59700	5.03	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
83	20231017	140238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62700	500	2	0.80	22891900	366	36.67	62200	62800	62200	80800	43600	62200	62546.17	0.83	0	-45	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	662	25.58	1.14	12	0.03	2451.00	55020.00	112000	20221118	-44.02	59100	20221013	6.09	87900	-28.67	20230113	61800	1.46	20231006	112000	-44.02	20221118	59700	5.03	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
84	20231017	130237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62500	300	2	0.48	19883600	318	31.86	62200	62800	62200	80800	43600	62200	62527.04	0.83	0	-28	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	660	25.50	1.14	12	0.03	2451.00	55020.00	112000	20221118	-44.20	59100	20221013	5.75	87900	-28.90	20230113	61800	1.13	20231006	112000	-44.20	20221118	59700	4.69	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
85	20231017	120238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62300	100	2	0.16	18321100	293	29.36	62200	62800	62200	80800	43600	62200	62529.35	0.83	0	-28	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	658	25.42	1.13	12	0.03	2451.00	55020.00	112000	20221118	-44.38	59100	20221013	5.41	87900	-29.12	20230113	61800	0.81	20231006	112000	-44.38	20221118	59700	4.36	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
86	20231017	110235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62600	400	2	0.64	11639600	186	18.64	62200	62800	62200	80800	43600	62200	62578.49	0.83	0	-10	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	661	25.54	1.14	12	0.02	2451.00	55020.00	112000	20221118	-44.11	59100	20221013	5.92	87900	-28.78	20230113	61800	1.29	20231006	112000	-44.11	20221118	59700	4.86	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
87	20231017	100234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62600	400	2	0.64	5885900	94	9.42	62200	62800	62200	80800	43600	62200	62615.96	0.83	0	0	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	661	25.54	1.14	12	0.01	2451.00	55020.00	112000	20221118	-44.11	59100	20221013	5.92	87900	-28.78	20230113	61800	1.29	20231006	112000	-44.11	20221118	59700	4.86	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
88	20231017	090236	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62200	0	3	0.00	746400	12	1.20	62200	62200	62200	80800	43600	62200	62200.00	0.83	0	0	63000	62600	62300	61900	61600	62450	61750	53	18600	5000	44780	100	1	1056000	657	25.38	1.13	12	0.00	2451.00	55020.00	112000	20221118	-44.46	59100	20221013	5.25	87900	-29.24	20230113	61800	0.65	20231006	112000	-44.46	20221118	59700	4.19	20221021	2.33	N	011390	5000	52 억		8805	N	N	0	N	00	N
89	20231016	160235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62200	-1000	5	-1.58	61949200	996	42.53	62300	62700	62000	82100	44300	63200	62197.99	0.85	0	-141	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	657	25.38	1.13	12	0.09	2451.00	55020.00	112000	20221118	-44.46	59100	20221013	5.25	87900	-29.24	20230113	61800	0.65	20231006	112000	-44.46	20221118	59700	4.19	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
90	20231016	150235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62400	-800	5	-1.27	57085100	918	39.20	62300	62500	62000	82100	44300	63200	62184.20	0.85	0	-140	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	659	25.46	1.13	12	0.09	2451.00	55020.00	112000	20221118	-44.29	59100	20221013	5.58	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59700	4.52	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
91	20231016	140235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62300	-900	5	-1.42	54597700	878	37.49	62300	62500	62000	82100	44300	63200	62184.17	0.85	0	-140	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	658	25.42	1.13	12	0.08	2451.00	55020.00	112000	20221118	-44.38	59100	20221013	5.41	87900	-29.12	20230113	61800	0.81	20231006	112000	-44.38	20221118	59700	4.36	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
92	20231016	130235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62000	-1200	5	-1.90	40982600	659	28.14	62300	62500	62000	82100	44300	63200	62189.07	0.85	0	-133	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	655	25.30	1.13	12	0.06	2451.00	55020.00	112000	20221118	-44.64	59100	20221013	4.91	87900	-29.47	20230113	61800	0.32	20231006	112000	-44.64	20221118	59700	3.85	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
93	20231016	120237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62400	-800	5	-1.27	26503800	426	18.19	62300	62500	62100	82100	44300	63200	62215.49	0.85	0	-88	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	659	25.46	1.13	12	0.04	2451.00	55020.00	112000	20221118	-44.29	59100	20221013	5.58	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59700	4.52	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
94	20231016	110235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62300	-900	5	-1.42	26441400	425	18.15	62300	62500	62100	82100	44300	63200	62215.06	0.85	0	-87	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	658	25.42	1.13	12	0.04	2451.00	55020.00	112000	20221118	-44.38	59100	20221013	5.41	87900	-29.12	20230113	61800	0.81	20231006	112000	-44.38	20221118	59700	4.36	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
95	20231016	100232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62300	-900	5	-1.42	20956400	337	14.39	62300	62500	62100	82100	44300	63200	62185.16	0.85	0	-80	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	658	25.42	1.13	12	0.03	2451.00	55020.00	112000	20221118	-44.38	59100	20221013	5.41	87900	-29.12	20230113	61800	0.81	20231006	112000	-44.38	20221118	59700	4.36	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
96	20231016	090234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62200	-1000	5	-1.58	1183600	19	0.81	62300	62300	62200	82100	44300	63200	62294.74	0.85	0	0	64133	63666	62933	62466	61733	63300	62100	53	18900	5000	45500	100	1	1056000	657	25.38	1.13	12	0.00	2451.00	55020.00	112000	20221118	-44.46	59100	20221013	5.25	87900	-29.24	20230113	61800	0.65	20231006	112000	-44.46	20221118	59700	4.19	20221021	2.35	N	011390	5000	52 억		8939	N	N	0	N	00	N
97	20231012	160237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63400	500	2	0.79	95677000	1506	100.87	63800	64200	62200	81700	44100	62900	63530.54	0.84	0	-50	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	670	25.87	1.15	12	0.14	2451.00	55020.00	112000	20221118	-43.39	59100	20221013	7.28	87900	-27.87	20230113	61800	2.59	20231006	112000	-43.39	20221118	59100	7.28	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
98	20231012	150235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63700	800	2	1.27	94281900	1484	99.40	63800	64200	62200	81700	44100	62900	63532.28	0.84	0	-50	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	673	25.99	1.16	12	0.14	2451.00	55020.00	112000	20221118	-43.12	59100	20221013	7.78	87900	-27.53	20230113	61800	3.07	20231006	112000	-43.12	20221118	59100	7.78	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
99	20231012	140235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63300	400	2	0.64	83277900	1311	87.81	63800	64200	62200	81700	44100	62900	63522.43	0.84	0	-57	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	668	25.83	1.15	12	0.12	2451.00	55020.00	112000	20221118	-43.48	59100	20221013	7.11	87900	-27.99	20230113	61800	2.43	20231006	112000	-43.48	20221118	59100	7.11	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
100	20231012	130235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63700	800	2	1.27	81505100	1283	85.93	63800	64200	62200	81700	44100	62900	63526.97	0.84	0	-66	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	673	25.99	1.16	12	0.12	2451.00	55020.00	112000	20221118	-43.12	59100	20221013	7.78	87900	-27.53	20230113	61800	3.07	20231006	112000	-43.12	20221118	59100	7.78	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
101	20231012	120239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63300	400	2	0.64	74512600	1173	78.57	63800	64200	62200	81700	44100	62900	63523.10	0.84	0	-102	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	668	25.83	1.15	12	0.11	2451.00	55020.00	112000	20221118	-43.48	59100	20221013	7.11	87900	-27.99	20230113	61800	2.43	20231006	112000	-43.48	20221118	59100	7.11	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
102	20231012	110238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63500	600	2	0.95	52220900	820	54.92	63800	64200	62600	81700	44100	62900	63684.02	0.84	0	-80	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	671	25.91	1.15	12	0.08	2451.00	55020.00	112000	20221118	-43.30	59100	20221013	7.45	87900	-27.76	20230113	61800	2.75	20231006	112000	-43.30	20221118	59100	7.45	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
103	20231012	100237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	63400	500	2	0.79	10046900	159	10.65	63800	63800	62600	81700	44100	62900	63188.05	0.84	0	-85	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	670	25.87	1.15	12	0.02	2451.00	55020.00	112000	20221118	-43.39	59100	20221013	7.28	87900	-27.87	20230113	61800	2.59	20231006	112000	-43.39	20221118	59100	7.28	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
104	20231012	090239	57	100.00	KOSPI		비금속광물	N	N	N	N		N	62900	0	3	0.00	0	0	0.00	0	0	0	81700	44100	62900	0.00	0.84	0	0	63566	63232	63066	62732	62566	63150	62650	53	18800	5000	45280	100	1	1056000	664	25.66	1.14	12	0.00	2451.00	55020.00	112000	20221118	-43.84	59100	20221013	6.43	87900	-28.44	20230113	61800	1.78	20231006	112000	-43.84	20221118	59100	6.43	20221013	2.36	N	011390	5000	52 억		8887	N	N	0	N	00	N
105	20231011	160236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62900	300	2	0.48	94220700	1493	88.82	62900	63400	62900	81300	43900	62600	63108.31	0.84	0	77	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	664	25.66	1.14	12	0.14	2451.00	55020.00	112000	20221118	-43.84	59100	20221013	6.43	87900	-28.44	20230113	61800	1.78	20231006	112000	-43.84	20221118	59100	6.43	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
106	20231011	150235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63000	400	2	0.64	68472000	1084	64.49	62900	63400	62900	81300	43900	62600	63166.05	0.84	0	77	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	665	25.70	1.15	12	0.10	2451.00	55020.00	112000	20221118	-43.75	59100	20221013	6.60	87900	-28.33	20230113	61800	1.94	20231006	112000	-43.75	20221118	59100	6.60	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
107	20231011	140238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63200	600	2	0.96	59454500	941	55.98	62900	63400	62900	81300	43900	62600	63182.25	0.84	0	35	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	667	25.79	1.15	12	0.09	2451.00	55020.00	112000	20221118	-43.57	59100	20221013	6.94	87900	-28.10	20230113	61800	2.27	20231006	112000	-43.57	20221118	59100	6.94	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
108	20231011	130234	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63000	400	2	0.64	45234700	716	42.59	62900	63400	62900	81300	43900	62600	63176.96	0.84	0	35	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	665	25.70	1.15	12	0.07	2451.00	55020.00	112000	20221118	-43.75	59100	20221013	6.60	87900	-28.33	20230113	61800	1.94	20231006	112000	-43.75	20221118	59100	6.60	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
109	20231011	120238	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63100	500	2	0.80	36414000	576	34.27	62900	63400	62900	81300	43900	62600	63218.75	0.84	0	35	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	666	25.74	1.15	12	0.05	2451.00	55020.00	112000	20221118	-43.66	59100	20221013	6.77	87900	-28.21	20230113	61800	2.10	20231006	112000	-43.66	20221118	59100	6.77	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
110	20231011	110236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63200	600	2	0.96	31685200	501	29.80	62900	63400	62900	81300	43900	62600	63243.91	0.84	0	35	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	667	25.79	1.15	12	0.05	2451.00	55020.00	112000	20221118	-43.57	59100	20221013	6.94	87900	-28.10	20230113	61800	2.27	20231006	112000	-43.57	20221118	59100	6.94	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
111	20231011	100236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63200	600	2	0.96	26517000	419	24.93	62900	63400	62900	81300	43900	62600	63286.40	0.84	0	35	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	667	25.79	1.15	12	0.04	2451.00	55020.00	112000	20221118	-43.57	59100	20221013	6.94	87900	-28.10	20230113	61800	2.27	20231006	112000	-43.57	20221118	59100	6.94	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
112	20231011	090236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62900	300	2	0.48	125800	2	0.12	62900	62900	62900	81300	43900	62600	62900.00	0.84	0	0	65533	64066	63033	61566	60533	63550	61050	53	18700	5000	45070	100	1	1056000	664	25.66	1.14	12	0.00	2451.00	55020.00	112000	20221118	-43.84	59100	20221013	6.43	87900	-28.44	20230113	61800	1.78	20231006	112000	-43.84	20221118	59100	6.43	20221013	2.39	N	011390	5000	52 억		8832	N	N	0	N	00	N
113	20231010	160233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62600	-800	5	-1.26	105264100	1681	94.49	63800	64500	62000	82400	44400	63400	62619.95	0.85	0	-108	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	661	25.54	1.14	12	0.16	2451.00	55020.00	112000	20221118	-44.11	59100	20221013	5.92	87900	-28.78	20230113	61800	1.29	20231006	112000	-44.11	20221118	59100	5.92	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
114	20231010	150235	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62600	-800	5	-1.26	101134300	1615	90.78	63800	64500	62000	82400	44400	63400	62621.86	0.85	0	-108	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	661	25.54	1.14	12	0.15	2451.00	55020.00	112000	20221118	-44.11	59100	20221013	5.92	87900	-28.78	20230113	61800	1.29	20231006	112000	-44.11	20221118	59100	5.92	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
115	20231010	140233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62400	-1000	5	-1.58	87016000	1388	78.02	63800	64500	62300	82400	44400	63400	62691.64	0.85	0	-63	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	659	25.46	1.13	12	0.13	2451.00	55020.00	112000	20221118	-44.29	59100	20221013	5.58	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59100	5.58	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
116	20231010	130233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62400	-1000	5	-1.58	58253100	927	52.11	63800	64500	62400	82400	44400	63400	62840.45	0.85	0	120	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	659	25.46	1.13	12	0.09	2451.00	55020.00	112000	20221118	-44.29	59100	20221013	5.58	87900	-29.01	20230113	61800	0.97	20231006	112000	-44.29	20221118	59100	5.58	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
117	20231010	120233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62500	-900	5	-1.42	50756100	807	45.36	63800	64500	62400	82400	44400	63400	62894.80	0.85	0	146	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	660	25.50	1.14	12	0.08	2451.00	55020.00	112000	20221118	-44.20	59100	20221013	5.75	87900	-28.90	20230113	61800	1.13	20231006	112000	-44.20	20221118	59100	5.75	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
118	20231010	110228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62700	-700	5	-1.10	33777000	536	30.13	63800	64500	62700	82400	44400	63400	63016.79	0.85	0	146	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	662	25.58	1.14	12	0.05	2451.00	55020.00	112000	20221118	-44.02	59100	20221013	6.09	87900	-28.67	20230113	61800	1.46	20231006	112000	-44.02	20221118	59100	6.09	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
119	20231010	100231	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63100	-300	5	-0.47	18789100	298	16.75	63800	64500	62800	82400	44400	63400	63050.67	0.85	0	104	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	666	25.74	1.15	12	0.03	2451.00	55020.00	112000	20221118	-43.66	59100	20221013	6.77	87900	-28.21	20230113	61800	2.10	20231006	112000	-43.66	20221118	59100	6.77	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
120	20231010	090232	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	64500	1100	2	1.74	708800	11	0.62	63800	64500	63800	82400	44400	63400	64436.36	0.85	0	-10	65400	64400	63100	62100	60800	64900	62600	53	19000	5000	45640	100	1	1056000	681	26.32	1.17	12	0.00	2451.00	55020.00	112000	20221118	-42.41	59100	20221013	9.14	87900	-26.62	20230113	61800	4.37	20231006	112000	-42.41	20221118	59100	9.14	20221013	2.39	N	011390	5000	52 억		8934	N	N	0	N	00	N
121	20231006	160233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63400	-100	5	-0.16	110829200	1763	69.60	61800	64100	61800	82500	44500	63500	62856.37	0.83	0	175	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	670	25.87	1.15	12	0.17	2451.00	55020.00	112000	20221118	-43.39	59100	20221013	7.28	87900	-27.87	20230113	61800	2.59	20231006	112000	-43.39	20221118	59100	7.28	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
122	20231006	150229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63400	-100	5	-0.16	90731400	1446	57.09	61800	64100	61800	82500	44500	63500	62735.90	0.83	0	239	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	670	25.87	1.15	12	0.14	2451.00	55020.00	112000	20221118	-43.39	59100	20221013	7.28	87900	-27.87	20230113	61800	2.59	20231006	112000	-43.39	20221118	59100	7.28	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
123	20231006	140230	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	64000	500	2	0.79	73180600	1168	46.11	61800	64100	61800	82500	44500	63500	62639.90	0.83	0	171	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	676	26.11	1.16	12	0.11	2451.00	55020.00	112000	20221118	-42.86	59100	20221013	8.29	87900	-27.19	20230113	61800	3.56	20231006	112000	-42.86	20221118	59100	8.29	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
124	20231006	130229	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63800	300	2	0.47	71517600	1142	45.08	61800	63900	61800	82500	44500	63500	62609.27	0.83	0	171	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	674	26.03	1.16	12	0.11	2451.00	55020.00	112000	20221118	-43.04	59100	20221013	7.95	87900	-27.42	20230113	61800	3.24	20231006	112000	-43.04	20221118	59100	7.95	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
125	20231006	120228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63900	400	2	0.63	68348000	1092	43.11	61800	63900	61800	82500	44500	63500	62572.76	0.83	0	171	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	675	26.07	1.16	12	0.10	2451.00	55020.00	112000	20221118	-42.95	59100	20221013	8.12	87900	-27.30	20230113	61800	3.40	20231006	112000	-42.95	20221118	59100	8.12	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
126	20231006	110227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63000	-500	5	-0.79	65415900	1046	41.29	61800	63900	61800	82500	44500	63500	62520.37	0.83	0	176	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	665	25.70	1.15	12	0.10	2451.00	55020.00	112000	20221118	-43.75	59100	20221013	6.60	87900	-28.33	20230113	61800	1.94	20231006	112000	-43.75	20221118	59100	6.60	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
127	20231006	100228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	63000	-500	5	-0.79	58077800	930	36.72	61800	63400	61800	82500	44500	63500	62426.15	0.83	0	149	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	665	25.70	1.15	12	0.09	2451.00	55020.00	112000	20221118	-43.75	59100	20221013	6.60	87900	-28.33	20230113	61800	1.94	20231006	112000	-43.75	20221118	59100	6.60	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N
128	20231006	090225	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	62500	-1000	5	-1.57	28593500	461	18.20	61800	63400	61800	82500	44500	63500	61958.05	0.83	0	90	65900	64700	64100	62900	62300	64400	62600	53	19000	5000	45720	100	1	1056000	660	25.50	1.14	12	0.04	2451.00	55020.00	112000	20221118	-44.20	59100	20221013	5.75	87900	-28.90	20230113	61800	1.13	20231006	112000	-44.20	20221118	59100	5.75	20221013	2.39	N	011390	5000	52 억		8804	N	N	0	N	00	N