KissMeData/008870/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	160238	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78600	-2800	5	-3.44	122333300	1554	325.10	81300	82000	77500	105800	57000	81400	78721.56	0.87	0	-330	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	786	-5.94	0.88	09	0.16	-13226.00	89231.00	147000	20230414	-46.53	57000	20221103	37.89	147000	-46.53	20230414	73200	7.38	20230726	147000	-46.53	20230414	57000	37.89	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
3	20231031	150240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	-2600	5	-3.19	86388900	1094	228.87	81300	82000	77500	105800	57000	81400	78966.09	0.87	0	-326	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	788	-5.96	0.88	09	0.11	-13226.00	89231.00	147000	20230414	-46.39	57000	20221103	38.25	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	57000	38.25	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
4	20231031	140243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	-2600	5	-3.19	61816800	779	162.97	81300	82000	78200	105800	57000	81400	79354.04	0.87	0	-306	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	788	-5.96	0.88	09	0.08	-13226.00	89231.00	147000	20230414	-46.39	57000	20221103	38.25	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	57000	38.25	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
5	20231031	130240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	-2600	5	-3.19	57879100	729	152.51	81300	82000	78200	105800	57000	81400	79395.20	0.87	0	-270	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	788	-5.96	0.88	09	0.07	-13226.00	89231.00	147000	20230414	-46.39	57000	20221103	38.25	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	57000	38.25	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
6	20231031	120235	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79300	-2100	5	-2.58	33253400	416	87.03	81300	82000	79200	105800	57000	81400	79936.06	0.87	0	-220	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	793	-6.00	0.89	09	0.04	-13226.00	89231.00	147000	20230414	-46.05	57000	20221103	39.12	147000	-46.05	20230414	73200	8.33	20230726	147000	-46.05	20230414	57000	39.12	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
7	20231031	110243	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80600	-800	5	-0.98	18376700	229	47.91	81300	82000	79600	105800	57000	81400	80247.60	0.87	0	-102	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	806	-6.09	0.90	09	0.02	-13226.00	89231.00	147000	20230414	-45.17	57000	20221103	41.40	147000	-45.17	20230414	73200	10.11	20230726	147000	-45.17	20230414	57000	41.40	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
8	20231031	100242	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80400	-1000	5	-1.23	9187300	114	23.85	81300	82000	79900	105800	57000	81400	80590.35	0.87	0	-69	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	804	-6.08	0.90	09	0.01	-13226.00	89231.00	147000	20230414	-45.31	57000	20221103	41.05	147000	-45.31	20230414	73200	9.84	20230726	147000	-45.31	20230414	57000	41.05	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
9	20231031	090240	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81300	-100	5	-0.12	81300	1	0.21	81300	81300	81300	105800	57000	81400	81300.00	0.87	0	0	83666	82532	80366	79232	77066	83100	79800	50	24400	5000	50460	100	1	1000000	813	-6.15	0.91	09	0.00	-13226.00	89231.00	147000	20230414	-44.69	57000	20221103	42.63	147000	-44.69	20230414	73200	11.07	20230726	147000	-44.69	20230414	57000	42.63	20221103	2.11	N	008870	5000	50 억		8728	N	N	0	N	00	N
10	20231030	160237	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81400	1800	2	2.26	38388400	478	37.08	79600	81500	78200	103400	55800	79600	80310.46	0.86	0	110	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	814	-6.15	0.91	09	0.05	-13226.00	89231.00	147000	20230414	-44.63	57000	20221103	42.81	147000	-44.63	20230414	73200	11.20	20230726	147000	-44.63	20230414	57000	42.81	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
11	20231030	150233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81000	1400	2	1.76	34404000	429	33.28	79600	81500	78200	103400	55800	79600	80195.80	0.86	0	110	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	810	-6.12	0.91	09	0.04	-13226.00	89231.00	147000	20230414	-44.90	57000	20221103	42.11	147000	-44.90	20230414	73200	10.66	20230726	147000	-44.90	20230414	57000	42.11	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
12	20231030	140234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80600	1000	2	1.26	29001000	362	28.08	79600	81500	78200	103400	55800	79600	80113.26	0.86	0	107	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	806	-6.09	0.90	09	0.04	-13226.00	89231.00	147000	20230414	-45.17	57000	20221103	41.40	147000	-45.17	20230414	73200	10.11	20230726	147000	-45.17	20230414	57000	41.40	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
13	20231030	130234	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81400	1800	2	2.26	17116300	214	16.60	79600	81500	78200	103400	55800	79600	79982.71	0.86	0	42	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	814	-6.15	0.91	09	0.02	-13226.00	89231.00	147000	20230414	-44.63	57000	20221103	42.81	147000	-44.63	20230414	73200	11.20	20230726	147000	-44.63	20230414	57000	42.81	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
14	20231030	120232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80700	1100	2	1.38	9028400	114	8.84	79600	81100	78200	103400	55800	79600	79196.49	0.86	0	19	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	807	-6.10	0.90	09	0.01	-13226.00	89231.00	147000	20230414	-45.10	57000	20221103	41.58	147000	-45.10	20230414	73200	10.25	20230726	147000	-45.10	20230414	57000	41.58	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
15	20231030	110231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	1300	2	1.63	8467000	107	8.30	79600	81100	78200	103400	55800	79600	79130.84	0.86	0	19	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	809	-6.12	0.91	09	0.01	-13226.00	89231.00	147000	20230414	-44.97	57000	20221103	41.93	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	57000	41.93	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
16	20231030	100232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	1300	2	1.63	8467000	107	8.30	79600	81100	78200	103400	55800	79600	79130.84	0.86	0	19	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	809	-6.12	0.91	09	0.01	-13226.00	89231.00	147000	20230414	-44.97	57000	20221103	41.93	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	57000	41.93	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
17	20231030	090230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79500	-100	5	-0.13	795800	10	0.78	79600	79600	79500	103400	55800	79600	79580.00	0.86	0	-6	82333	80966	79733	78366	77133	80900	78300	50	23800	5000	49350	100	1	1000000	795	-6.01	0.89	09	0.00	-13226.00	89231.00	147000	20230414	-45.92	57000	20221103	39.47	147000	-45.92	20230414	73200	8.61	20230726	147000	-45.92	20230414	57000	39.47	20221103	2.08	N	008870	5000	50 억		8611	N	N	0	N	00	N
18	20231027	150232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79700	-700	5	-0.87	100184000	1265	38.70	79600	81100	78500	104500	56300	80400	79196.84	0.88	0	-188	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	797	-6.03	0.89	09	0.13	-13226.00	89231.00	147000	20230414	-45.78	57000	20221103	39.82	147000	-45.78	20230414	73200	8.88	20230726	147000	-45.78	20230414	57000	39.82	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
19	20231027	140231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79900	-500	5	-0.62	93533300	1181	36.13	79600	81100	78500	104500	56300	80400	79198.39	0.88	0	-170	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	799	-6.04	0.90	09	0.12	-13226.00	89231.00	147000	20230414	-45.65	57000	20221103	40.18	147000	-45.65	20230414	73200	9.15	20230726	147000	-45.65	20230414	57000	40.18	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
20	20231027	130231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78700	-1700	5	-2.11	41959200	525	16.06	79600	81100	78700	104500	56300	80400	79922.29	0.88	0	-91	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	787	-5.95	0.88	09	0.05	-13226.00	89231.00	147000	20230414	-46.46	57000	20221103	38.07	147000	-46.46	20230414	73200	7.51	20230726	147000	-46.46	20230414	57000	38.07	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
21	20231027	120232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80800	400	2	0.50	25788600	321	9.82	79600	81100	79600	104500	56300	80400	80338.32	0.88	0	-35	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	808	-6.11	0.91	09	0.03	-13226.00	89231.00	147000	20230414	-45.03	57000	20221103	41.75	147000	-45.03	20230414	73200	10.38	20230726	147000	-45.03	20230414	57000	41.75	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
22	20231027	110233	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	500	2	0.62	19684700	245	7.49	79600	81100	79600	104500	56300	80400	80345.71	0.88	0	-35	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	809	-6.12	0.91	09	0.02	-13226.00	89231.00	147000	20230414	-44.97	57000	20221103	41.93	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	57000	41.93	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
23	20231027	100232	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80800	400	2	0.50	15900100	198	6.06	79600	81100	79600	104500	56300	80400	80303.54	0.88	0	-64	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	808	-6.11	0.91	09	0.02	-13226.00	89231.00	147000	20230414	-45.03	57000	20221103	41.75	147000	-45.03	20230414	73200	10.38	20230726	147000	-45.03	20230414	57000	41.75	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
24	20231027	090230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80400	0	3	0.00	1595000	20	0.61	79600	80400	79600	104500	56300	80400	79750.00	0.88	0	4	84533	82466	80633	78566	76733	81550	77650	50	24100	5000	49840	100	1	1000000	804	-6.08	0.90	09	0.00	-13226.00	89231.00	147000	20230414	-45.31	57000	20221103	41.05	147000	-45.31	20230414	73200	9.84	20230726	147000	-45.31	20230414	57000	41.05	20221103	2.08	N	008870	5000	50 억		8805	N	N	0	N	00	N
25	20231026	160229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80400	-2900	5	-3.48	261333000	3267	337.50	82700	82700	78800	108200	58400	83300	79989.09	0.88	0	-42	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	804	-6.08	0.90	09	0.33	-13226.00	89231.00	147000	20230414	-45.31	57000	20221103	41.05	147000	-45.31	20230414	73200	9.84	20230726	147000	-45.31	20230414	57000	41.05	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
26	20231026	150229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80200	-3100	5	-3.72	252581500	3158	326.24	82700	82700	78800	108200	58400	83300	79981.48	0.88	0	-34	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	802	-6.06	0.90	09	0.32	-13226.00	89231.00	147000	20230414	-45.44	57000	20221103	40.70	147000	-45.44	20230414	73200	9.56	20230726	147000	-45.44	20230414	57000	40.70	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
27	20231026	140228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79500	-3800	5	-4.56	162734600	2021	208.78	82700	82700	79400	108200	58400	83300	80521.82	0.88	0	-261	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	795	-6.01	0.89	09	0.20	-13226.00	89231.00	147000	20230414	-45.92	57000	20221103	39.47	147000	-45.92	20230414	73200	8.61	20230726	147000	-45.92	20230414	57000	39.47	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
28	20231026	130229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80800	-2500	5	-3.00	139166400	1725	178.20	82700	82700	79400	108200	58400	83300	80676.17	0.88	0	-199	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	808	-6.11	0.91	09	0.17	-13226.00	89231.00	147000	20230414	-45.03	57000	20221103	41.75	147000	-45.03	20230414	73200	10.38	20230726	147000	-45.03	20230414	57000	41.75	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
29	20231026	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79700	-3600	5	-4.32	130123000	1612	166.53	82700	82700	79700	108200	58400	83300	80721.46	0.88	0	-143	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	797	-6.03	0.89	09	0.16	-13226.00	89231.00	147000	20230414	-45.78	57000	20221103	39.82	147000	-45.78	20230414	73200	8.88	20230726	147000	-45.78	20230414	57000	39.82	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
30	20231026	110231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80200	-3100	5	-3.72	105649200	1306	134.92	82700	82700	80200	108200	58400	83300	80895.25	0.88	0	-130	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	802	-6.06	0.90	09	0.13	-13226.00	89231.00	147000	20230414	-45.44	57000	20221103	40.70	147000	-45.44	20230414	73200	9.56	20230726	147000	-45.44	20230414	57000	40.70	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
31	20231026	100231	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81000	-2300	5	-2.76	55743700	686	70.87	82700	82700	80800	108200	58400	83300	81259.04	0.88	0	-170	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	810	-6.12	0.91	09	0.07	-13226.00	89231.00	147000	20230414	-44.90	57000	20221103	42.11	147000	-44.90	20230414	73200	10.66	20230726	147000	-44.90	20230414	57000	42.11	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
32	20231026	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	82100	-1200	5	-1.44	5198900	63	6.51	82700	82700	82100	108200	58400	83300	82522.22	0.88	0	-42	86566	84932	83866	82232	81166	84400	81700	50	24900	5000	51640	100	1	1000000	821	-6.21	0.92	09	0.01	-13226.00	89231.00	147000	20230414	-44.15	57000	20221103	44.04	147000	-44.15	20230414	73200	12.16	20230726	147000	-44.15	20230414	57000	44.04	20221103	2.20	N	008870	5000	50 억		8834	N	N	0	N	00	N
33	20231025	160230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83300	-300	5	-0.36	79022800	943	16.45	84000	85500	82800	108600	58600	83600	83799.36	0.89	0	16	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	833	-6.30	0.93	09	0.09	-13226.00	89231.00	147000	20230414	-43.33	56200	20221021	48.22	147000	-43.33	20230414	73200	13.80	20230726	147000	-43.33	20230414	57000	46.14	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
34	20231025	150230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83300	-300	5	-0.36	74703700	891	15.55	84000	85500	82800	108600	58600	83600	83842.54	0.89	0	12	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	833	-6.30	0.93	09	0.09	-13226.00	89231.00	147000	20230414	-43.33	56200	20221021	48.22	147000	-43.33	20230414	73200	13.80	20230726	147000	-43.33	20230414	57000	46.14	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
35	20231025	140227	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83800	200	2	0.24	66567700	793	13.84	84000	85500	83500	108600	58600	83600	83944.14	0.89	0	-25	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	838	-6.34	0.94	09	0.08	-13226.00	89231.00	147000	20230414	-42.99	56200	20221021	49.11	147000	-42.99	20230414	73200	14.48	20230726	147000	-42.99	20230414	57000	47.02	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
36	20231025	130230	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83600	0	3	0.00	60629900	722	12.60	84000	85500	83500	108600	58600	83600	83974.93	0.89	0	-34	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	836	-6.32	0.94	09	0.07	-13226.00	89231.00	147000	20230414	-43.13	56200	20221021	48.75	147000	-43.13	20230414	73200	14.21	20230726	147000	-43.13	20230414	57000	46.67	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
37	20231025	120229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84000	400	2	0.48	47823700	569	9.93	84000	85500	83500	108600	58600	83600	84048.68	0.89	0	-6	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	840	-6.35	0.94	09	0.06	-13226.00	89231.00	147000	20230414	-42.86	56200	20221021	49.47	147000	-42.86	20230414	73200	14.75	20230726	147000	-42.86	20230414	57000	47.37	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
38	20231025	110228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84500	900	2	1.08	40765600	485	8.46	84000	85500	83500	108600	58600	83600	84052.78	0.89	0	-12	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	845	-6.39	0.95	09	0.05	-13226.00	89231.00	147000	20230414	-42.52	56200	20221021	50.36	147000	-42.52	20230414	73200	15.44	20230726	147000	-42.52	20230414	57000	48.25	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
39	20231025	100228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84500	900	2	1.08	17685300	210	3.66	84000	85500	83800	108600	58600	83600	84215.71	0.89	0	-53	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	845	-6.39	0.95	09	0.02	-13226.00	89231.00	147000	20230414	-42.52	56200	20221021	50.36	147000	-42.52	20230414	73200	15.44	20230726	147000	-42.52	20230414	57000	48.25	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
40	20231025	090229	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83600	0	3	0.00	0	0	0.00	0	0	0	108600	58600	83600	0.00	0.89	0	0	88066	85832	83766	81532	79466	85750	81450	50	25000	5000	51830	100	1	1000000	836	-6.32	0.94	09	0.00	-13226.00	89231.00	147000	20230414	-43.13	56200	20221021	48.75	147000	-43.13	20230414	73200	14.21	20230726	147000	-43.13	20230414	57000	46.67	20221103	2.12	N	008870	5000	50 억		8873	N	N	0	N	00	N
41	20231024	160225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83600	-100	5	-0.12	466227700	5616	58.17	83600	86000	81700	108800	58600	83700	83017.75	0.85	0	98	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	836	-6.32	0.94	09	0.56	-13226.00	89231.00	147000	20230414	-43.13	56200	20221020	48.75	147000	-43.13	20230414	73200	14.21	20230726	147000	-43.13	20230414	57000	46.67	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
42	20231024	150228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84600	900	2	1.08	445811700	5373	55.66	83600	86000	81700	108800	58600	83700	82972.59	0.85	0	85	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	846	-6.40	0.95	09	0.54	-13226.00	89231.00	147000	20230414	-42.45	56200	20221020	50.53	147000	-42.45	20230414	73200	15.57	20230726	147000	-42.45	20230414	57000	48.42	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
43	20231024	140225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	85000	1300	2	1.55	396361200	4793	49.65	83600	85500	81700	108800	58600	83700	82695.85	0.85	0	69	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	850	-6.43	0.95	09	0.48	-13226.00	89231.00	147000	20230414	-42.18	56200	20221020	51.25	147000	-42.18	20230414	73200	16.12	20230726	147000	-42.18	20230414	57000	49.12	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
44	20231024	130228	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83800	100	2	0.12	349118800	4232	43.84	83600	85500	81700	108800	58600	83700	82494.99	0.85	0	-160	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	838	-6.34	0.94	09	0.42	-13226.00	89231.00	147000	20230414	-42.99	56200	20221020	49.11	147000	-42.99	20230414	73200	14.48	20230726	147000	-42.99	20230414	57000	47.02	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
45	20231024	120226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	82400	-1300	5	-1.55	337978700	4097	42.44	83600	85500	81700	108800	58600	83700	82494.19	0.85	0	-227	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	824	-6.23	0.92	09	0.41	-13226.00	89231.00	147000	20230414	-43.95	56200	20221020	46.62	147000	-43.95	20230414	73200	12.57	20230726	147000	-43.95	20230414	57000	44.56	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
46	20231024	110226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81900	-1800	5	-2.15	132083600	1588	16.45	83600	85500	81900	108800	58600	83700	83176.07	0.85	0	-337	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	819	-6.19	0.92	09	0.16	-13226.00	89231.00	147000	20230414	-44.29	56200	20221020	45.73	147000	-44.29	20230414	73200	11.89	20230726	147000	-44.29	20230414	57000	43.68	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
47	20231024	100226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83900	200	2	0.24	69147800	825	8.55	83600	85500	81900	108800	58600	83700	83815.52	0.85	0	-68	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	839	-6.34	0.94	09	0.08	-13226.00	89231.00	147000	20230414	-42.93	56200	20221020	49.29	147000	-42.93	20230414	73200	14.62	20230726	147000	-42.93	20230414	57000	47.19	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
48	20231024	090226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83100	-600	5	-0.72	1330600	16	0.17	83600	83600	83100	108800	58600	83700	83162.50	0.85	0	1	92766	88232	84766	80232	76766	90500	82500	50	25100	5000	51890	100	1	1000000	831	-6.28	0.93	09	0.00	-13226.00	89231.00	147000	20230414	-43.47	56200	20221020	47.86	147000	-43.47	20230414	73200	13.52	20230726	147000	-43.47	20230414	57000	45.79	20221103	2.23	N	008870	5000	50 억		8536	N	N	0	N	00	N
49	20231023	160224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83700	2700	2	3.33	820942600	9611	347.85	82400	89300	81300	105300	56700	81000	85418.62	0.88	0	-265	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	837	-6.33	0.94	09	0.96	-13226.00	89231.00	147000	20230414	-43.06	56200	20221020	48.93	147000	-43.06	20230414	73200	14.34	20230726	147000	-43.06	20230414	57000	46.84	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
50	20231023	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81300	300	2	0.37	791910300	9259	335.11	82400	89300	81300	105300	56700	81000	85529.69	0.88	0	-196	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	813	-6.15	0.91	09	0.93	-13226.00	89231.00	147000	20230414	-44.69	56200	20221020	44.66	147000	-44.69	20230414	73200	11.07	20230726	147000	-44.69	20230414	57000	42.63	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
51	20231023	140225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83300	2300	2	2.84	748008700	8725	315.78	82400	89300	82200	105300	56700	81000	85732.74	0.88	0	-134	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	833	-6.30	0.93	09	0.87	-13226.00	89231.00	147000	20230414	-43.33	56200	20221020	48.22	147000	-43.33	20230414	73200	13.80	20230726	147000	-43.33	20230414	57000	46.14	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
52	20231023	130224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84400	3400	2	4.20	723908400	8436	305.32	82400	89300	82200	105300	56700	81000	85812.95	0.88	0	-11	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	844	-6.38	0.95	09	0.84	-13226.00	89231.00	147000	20230414	-42.59	56200	20221020	50.18	147000	-42.59	20230414	73200	15.30	20230726	147000	-42.59	20230414	57000	48.07	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
53	20231023	120223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83300	2300	2	2.84	716935200	8353	302.32	82400	89300	82200	105300	56700	81000	85830.82	0.88	0	-5	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	833	-6.30	0.93	09	0.84	-13226.00	89231.00	147000	20230414	-43.33	56200	20221020	48.22	147000	-43.33	20230414	73200	13.80	20230726	147000	-43.33	20230414	57000	46.14	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
54	20231023	110225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84700	3700	2	4.57	650428200	7565	273.80	82400	89300	82200	105300	56700	81000	85979.93	0.88	0	38	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	847	-6.40	0.95	09	0.76	-13226.00	89231.00	147000	20230414	-42.38	56200	20221020	50.71	147000	-42.38	20230414	73200	15.71	20230726	147000	-42.38	20230414	57000	48.60	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
55	20231023	100222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	86000	5000	2	6.17	626849600	7287	263.74	82400	89300	82200	105300	56700	81000	86024.38	0.88	0	118	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	860	-6.50	0.96	09	0.73	-13226.00	89231.00	147000	20230414	-41.50	56200	20221020	53.02	147000	-41.50	20230414	73200	17.49	20230726	147000	-41.50	20230414	57000	50.88	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
56	20231023	090226	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84000	3000	2	3.70	41273200	493	17.84	82400	84400	82200	105300	56700	81000	83729.53	0.88	0	20	84533	82766	79833	78066	75133	83650	78950	50	24300	5000	50220	100	1	1000000	840	-6.35	0.94	09	0.05	-13226.00	89231.00	147000	20230414	-42.86	56200	20221020	49.47	147000	-42.86	20230414	73200	14.75	20230726	147000	-42.86	20230414	57000	47.37	20221103	2.20	N	008870	5000	50 억		8832	N	N	0	N	00	N
57	20231020	160224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81000	2200	2	2.79	216942300	2722	172.61	78800	81600	76900	102400	55200	78800	79698.64	0.89	0	-74	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	810	-6.12	0.91	09	0.27	-13226.00	89231.00	147000	20230414	-44.90	56200	20221020	44.13	147000	-44.90	20230414	73200	10.66	20230726	147000	-44.90	20230414	56200	44.13	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
58	20231020	150224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81100	2300	2	2.92	183681400	2313	146.67	78800	81100	76900	102400	55200	78800	79412.62	0.89	0	-35	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	811	-6.13	0.91	09	0.23	-13226.00	89231.00	147000	20230414	-44.83	56200	20221020	44.31	147000	-44.83	20230414	73200	10.79	20230726	147000	-44.83	20230414	56200	44.31	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
59	20231020	140225	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79900	1100	2	1.40	147147600	1860	117.95	78800	80500	76900	102400	55200	78800	79111.61	0.89	0	-47	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	799	-6.04	0.90	09	0.19	-13226.00	89231.00	147000	20230414	-45.65	56200	20221020	42.17	147000	-45.65	20230414	73200	9.15	20230726	147000	-45.65	20230414	56200	42.17	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
60	20231020	130219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80100	1300	2	1.65	142982400	1808	114.65	78800	80500	76900	102400	55200	78800	79083.19	0.89	0	-60	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	801	-6.06	0.90	09	0.18	-13226.00	89231.00	147000	20230414	-45.51	56200	20221020	42.53	147000	-45.51	20230414	73200	9.43	20230726	147000	-45.51	20230414	56200	42.53	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
61	20231020	120222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80000	1200	2	1.52	121100500	1534	97.27	78800	80500	76900	102400	55200	78800	78944.26	0.89	0	-152	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	800	-6.05	0.90	09	0.15	-13226.00	89231.00	147000	20230414	-45.58	56200	20221020	42.35	147000	-45.58	20230414	73200	9.29	20230726	147000	-45.58	20230414	56200	42.35	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
62	20231020	110224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79000	200	2	0.25	59751600	761	48.26	78800	79800	76900	102400	55200	78800	78517.21	0.89	0	-193	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	790	-5.97	0.89	09	0.08	-13226.00	89231.00	147000	20230414	-46.26	56200	20221020	40.57	147000	-46.26	20230414	73200	7.92	20230726	147000	-46.26	20230414	56200	40.57	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
63	20231020	100223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78100	-700	5	-0.89	27006100	345	21.88	78800	79800	76900	102400	55200	78800	78278.55	0.89	0	-142	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	781	-5.91	0.88	09	0.03	-13226.00	89231.00	147000	20230414	-46.87	56200	20221020	38.97	147000	-46.87	20230414	73200	6.69	20230726	147000	-46.87	20230414	56200	38.97	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
64	20231020	090224	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78400	-400	5	-0.51	1965200	25	1.59	78800	78800	78400	102400	55200	78800	78608.00	0.89	0	9	83533	81166	79333	76966	75133	80250	76050	50	23600	5000	48850	100	1	1000000	784	-5.93	0.88	09	0.00	-13226.00	89231.00	147000	20230414	-46.67	56200	20221020	39.50	147000	-46.67	20230414	73200	7.10	20230726	147000	-46.67	20230414	56200	39.50	20221020	2.25	N	008870	5000	50 억		8885	N	N	0	N	00	N
65	20231019	160222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	-1200	5	-1.50	123989400	1575	234.03	79000	81700	77500	104000	56000	80000	78723.04	0.94	0	-573	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	788	-5.96	0.88	09	0.16	-13226.00	89231.00	147000	20230414	-46.39	56100	20221017	40.46	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	56200	40.21	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
66	20231019	150222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79600	-400	5	-0.50	112681000	1432	212.78	79000	81700	77500	104000	56000	80000	78687.85	0.94	0	-567	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	796	-6.02	0.89	09	0.14	-13226.00	89231.00	147000	20230414	-45.85	56100	20221017	41.89	147000	-45.85	20230414	73200	8.74	20230726	147000	-45.85	20230414	56200	41.64	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
67	20231019	140222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79500	-500	5	-0.62	107127000	1362	202.38	79000	81700	77500	104000	56000	80000	78654.19	0.94	0	-560	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	795	-6.01	0.89	09	0.14	-13226.00	89231.00	147000	20230414	-45.92	56100	20221017	41.71	147000	-45.92	20230414	73200	8.61	20230726	147000	-45.92	20230414	56200	41.46	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
68	20231019	130221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78300	-1700	5	-2.12	75361300	962	142.94	79000	79800	77500	104000	56000	80000	78338.15	0.94	0	-424	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	783	-5.92	0.88	09	0.10	-13226.00	89231.00	147000	20230414	-46.73	56100	20221017	39.57	147000	-46.73	20230414	73200	6.97	20230726	147000	-46.73	20230414	56200	39.32	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
69	20231019	120222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78500	-1500	5	-1.88	62252600	794	117.98	79000	79800	77500	104000	56000	80000	78403.78	0.94	0	-419	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	785	-5.94	0.88	09	0.08	-13226.00	89231.00	147000	20230414	-46.60	56100	20221017	39.93	147000	-46.60	20230414	73200	7.24	20230726	147000	-46.60	20230414	56200	39.68	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
70	20231019	110222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79400	-600	5	-0.75	54255000	692	102.82	79000	79800	77500	104000	56000	80000	78403.18	0.94	0	-375	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	794	-6.00	0.89	09	0.07	-13226.00	89231.00	147000	20230414	-45.99	56100	20221017	41.53	147000	-45.99	20230414	73200	8.47	20230726	147000	-45.99	20230414	56200	41.28	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
71	20231019	100221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79800	-200	5	-0.25	45320900	579	86.03	79000	79800	77500	104000	56000	80000	78274.44	0.94	0	-269	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	798	-6.03	0.89	09	0.06	-13226.00	89231.00	147000	20230414	-45.71	56100	20221017	42.25	147000	-45.71	20230414	73200	9.02	20230726	147000	-45.71	20230414	56200	41.99	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
72	20231019	090223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79000	-1000	5	-1.25	1659000	21	3.12	79000	79000	79000	104000	56000	80000	79000.00	0.94	0	12	84533	82266	80633	78366	76733	81450	77550	50	24000	5000	49600	100	1	1000000	790	-5.97	0.89	09	0.00	-13226.00	89231.00	147000	20230414	-46.26	56100	20221017	40.82	147000	-46.26	20230414	73200	7.92	20230726	147000	-46.26	20230414	56200	40.57	20221020	2.27	N	008870	5000	50 억		9428	N	N	0	N	00	N
73	20231018	160223	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80000	-1200	5	-1.48	51971700	649	54.81	82900	82900	79000	105500	56900	81200	80079.66	0.96	0	-209	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	800	-6.05	0.90	09	0.06	-13226.00	89231.00	147000	20230414	-45.58	55400	20221014	44.40	147000	-45.58	20230414	73200	9.29	20230726	147000	-45.58	20230414	56200	42.35	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
74	20231018	150221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79300	-1900	5	-2.34	46872700	585	49.41	82900	82900	79000	105500	56900	81200	80124.27	0.96	0	-205	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	793	-6.00	0.89	09	0.06	-13226.00	89231.00	147000	20230414	-46.05	55400	20221014	43.14	147000	-46.05	20230414	73200	8.33	20230726	147000	-46.05	20230414	56200	41.10	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
75	20231018	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79700	-1500	5	-1.85	41637600	519	43.83	82900	82900	79000	105500	56900	81200	80226.59	0.96	0	-199	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	797	-6.03	0.89	09	0.05	-13226.00	89231.00	147000	20230414	-45.78	55400	20221014	43.86	147000	-45.78	20230414	73200	8.88	20230726	147000	-45.78	20230414	56200	41.81	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
76	20231018	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79600	-1600	5	-1.97	39250000	489	41.30	82900	82900	79000	105500	56900	81200	80265.85	0.96	0	-195	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	796	-6.02	0.89	09	0.05	-13226.00	89231.00	147000	20230414	-45.85	55400	20221014	43.68	147000	-45.85	20230414	73200	8.74	20230726	147000	-45.85	20230414	56200	41.64	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
77	20231018	120221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80700	-500	5	-0.62	31224800	388	32.77	82900	82900	79600	105500	56900	81200	80476.29	0.96	0	-127	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	807	-6.10	0.90	09	0.04	-13226.00	89231.00	147000	20230414	-45.10	55400	20221014	45.67	147000	-45.10	20230414	73200	10.25	20230726	147000	-45.10	20230414	56200	43.59	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
78	20231018	110221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80400	-800	5	-0.99	15391300	190	16.05	82900	82900	80100	105500	56900	81200	81006.84	0.96	0	-71	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	804	-6.08	0.90	09	0.02	-13226.00	89231.00	147000	20230414	-45.31	55400	20221014	45.13	147000	-45.31	20230414	73200	9.84	20230726	147000	-45.31	20230414	56200	43.06	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
79	20231018	100221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	82000	800	2	0.99	4736800	58	4.90	82900	82900	80100	105500	56900	81200	81668.97	0.96	0	-32	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	820	-6.20	0.92	09	0.01	-13226.00	89231.00	147000	20230414	-44.22	55400	20221014	48.01	147000	-44.22	20230414	73200	12.02	20230726	147000	-44.22	20230414	56200	45.91	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
80	20231018	090220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80100	-1100	5	-1.35	483600	6	0.51	82900	82900	80100	105500	56900	81200	80600.00	0.96	0	0	84066	82632	81466	80032	78866	83350	80750	50	24300	5000	50340	100	1	1000000	801	-6.06	0.90	09	0.00	-13226.00	89231.00	147000	20230414	-45.51	55400	20221014	44.58	147000	-45.51	20230414	73200	9.43	20230726	147000	-45.51	20230414	56200	42.53	20221020	2.28	N	008870	5000	50 억		9634	N	N	0	N	00	N
81	20231017	160222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81200	900	2	1.12	96482000	1183	71.05	80300	82900	80300	104300	56300	80300	81557.06	0.97	0	-40	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	812	-6.14	0.91	09	0.12	-13226.00	89231.00	147000	20230414	-44.76	53900	20221013	50.65	147000	-44.76	20230414	73200	10.93	20230726	147000	-44.76	20230414	56100	44.74	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
82	20231017	150221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81300	1000	2	1.25	95670800	1173	70.45	80300	82900	80300	104300	56300	80300	81560.78	0.97	0	-34	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	813	-6.15	0.91	09	0.12	-13226.00	89231.00	147000	20230414	-44.69	53900	20221013	50.83	147000	-44.69	20230414	73200	11.07	20230726	147000	-44.69	20230414	56100	44.92	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
83	20231017	140221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81400	1100	2	1.37	94940500	1164	69.91	80300	82900	80300	104300	56300	80300	81564.00	0.97	0	-36	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	814	-6.15	0.91	09	0.12	-13226.00	89231.00	147000	20230414	-44.63	53900	20221013	51.02	147000	-44.63	20230414	73200	11.20	20230726	147000	-44.63	20230414	56100	45.10	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
84	20231017	130220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81500	1200	2	1.49	87985200	1078	64.74	80300	82900	80300	104300	56300	80300	81618.92	0.97	0	-82	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	815	-6.16	0.91	09	0.11	-13226.00	89231.00	147000	20230414	-44.56	53900	20221013	51.21	147000	-44.56	20230414	73200	11.34	20230726	147000	-44.56	20230414	56100	45.28	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
85	20231017	120221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81700	1400	2	1.74	41389400	507	30.45	80300	82900	80300	104300	56300	80300	81635.90	0.97	0	-36	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	817	-6.18	0.92	09	0.05	-13226.00	89231.00	147000	20230414	-44.42	53900	20221013	51.58	147000	-44.42	20230414	73200	11.61	20230726	147000	-44.42	20230414	56100	45.63	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
86	20231017	110218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	82000	1700	2	2.12	34473500	422	25.35	80300	82900	80300	104300	56300	80300	81690.76	0.97	0	-6	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	820	-6.20	0.92	09	0.04	-13226.00	89231.00	147000	20230414	-44.22	53900	20221013	52.13	147000	-44.22	20230414	73200	12.02	20230726	147000	-44.22	20230414	56100	46.17	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
87	20231017	100218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81800	1500	2	1.87	15164400	187	11.23	80300	82000	80300	104300	56300	80300	81093.05	0.97	0	32	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	818	-6.18	0.92	09	0.02	-13226.00	89231.00	147000	20230414	-44.35	53900	20221013	51.76	147000	-44.35	20230414	73200	11.75	20230726	147000	-44.35	20230414	56100	45.81	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
88	20231017	090220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80300	0	3	0.00	562100	7	0.42	80300	80300	80300	104300	56300	80300	80300.00	0.97	0	0	83100	81700	80100	78700	77100	80900	77900	50	24000	5000	49780	100	1	1000000	803	-6.07	0.90	09	0.00	-13226.00	89231.00	147000	20230414	-45.37	53900	20221013	48.98	147000	-45.37	20230414	73200	9.70	20230726	147000	-45.37	20230414	56100	43.14	20221017	2.18	N	008870	5000	50 억		9672	N	N	0	N	00	N
89	20231016	160218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80300	-1300	5	-1.59	132584000	1665	47.52	81200	81500	78500	106000	57200	81600	79630.03	0.98	0	-181	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	803	-6.07	0.90	09	0.17	-13226.00	89231.00	147000	20230414	-45.37	53500	20221012	50.09	147000	-45.37	20230414	73200	9.70	20230726	147000	-45.37	20230414	56100	43.14	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
90	20231016	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79300	-2300	5	-2.82	108539600	1362	38.87	81200	81500	78500	106000	57200	81600	79691.34	0.98	0	-312	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	793	-6.00	0.89	09	0.14	-13226.00	89231.00	147000	20230414	-46.05	53500	20221012	48.22	147000	-46.05	20230414	73200	8.33	20230726	147000	-46.05	20230414	56100	41.35	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
91	20231016	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79300	-2300	5	-2.82	97999700	1229	35.07	81200	81500	78500	106000	57200	81600	79739.38	0.98	0	-305	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	793	-6.00	0.89	09	0.12	-13226.00	89231.00	147000	20230414	-46.05	53500	20221012	48.22	147000	-46.05	20230414	73200	8.33	20230726	147000	-46.05	20230414	56100	41.35	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
92	20231016	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79700	-1900	5	-2.33	83194900	1043	29.77	81200	81500	78500	106000	57200	81600	79765.00	0.98	0	-226	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	797	-6.03	0.89	09	0.10	-13226.00	89231.00	147000	20230414	-45.78	53500	20221012	48.97	147000	-45.78	20230414	73200	8.88	20230726	147000	-45.78	20230414	56100	42.07	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
93	20231016	120220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79200	-2400	5	-2.94	79149600	992	28.31	81200	81500	78500	106000	57200	81600	79787.90	0.98	0	-191	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	792	-5.99	0.89	09	0.10	-13226.00	89231.00	147000	20230414	-46.12	53500	20221012	48.04	147000	-46.12	20230414	73200	8.20	20230726	147000	-46.12	20230414	56100	41.18	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
94	20231016	110219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79200	-2400	5	-2.94	51876400	647	18.46	81200	81500	79200	106000	57200	81600	80179.91	0.98	0	-137	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	792	-5.99	0.89	09	0.06	-13226.00	89231.00	147000	20230414	-46.12	53500	20221012	48.04	147000	-46.12	20230414	73200	8.20	20230726	147000	-46.12	20230414	56100	41.18	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
95	20231016	100216	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80800	-800	5	-0.98	25367300	315	8.99	81200	81500	79800	106000	57200	81600	80531.11	0.98	0	-65	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	808	-6.11	0.91	09	0.03	-13226.00	89231.00	147000	20230414	-45.03	53500	20221012	51.03	147000	-45.03	20230414	73200	10.38	20230726	147000	-45.03	20230414	56100	44.03	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
96	20231016	090218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	-700	5	-0.86	486900	6	0.17	81200	81500	80900	106000	57200	81600	81150.00	0.98	0	-4	88600	85100	82500	79000	76400	83800	77700	50	24400	5000	50590	100	1	1000000	809	-6.12	0.91	09	0.00	-13226.00	89231.00	147000	20230414	-44.97	53500	20221012	51.21	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	56100	44.21	20221017	2.05	N	008870	5000	50 억		9846	N	N	0	N	00	N
97	20231012	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	86000	7200	2	9.14	561896600	6668	94.14	78400	87500	78400	102400	55200	78800	84266.60	0.99	0	1150	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	860	-6.50	0.96	09	0.67	-13226.00	89231.00	147000	20230414	-41.50	53500	20221012	60.75	147000	-41.50	20230414	73200	17.49	20230726	147000	-41.50	20230414	53500	60.75	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
98	20231012	150219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	85400	6600	2	8.38	550867900	6539	92.32	78400	87500	78400	102400	55200	78800	84243.45	0.99	0	1155	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	854	-6.46	0.96	09	0.65	-13226.00	89231.00	147000	20230414	-41.90	53500	20221012	59.63	147000	-41.90	20230414	73200	16.67	20230726	147000	-41.90	20230414	53500	59.63	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
99	20231012	140219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	85500	6700	2	8.50	536595100	6371	89.95	78400	87500	78400	102400	55200	78800	84224.63	0.99	0	1100	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	855	-6.46	0.96	09	0.64	-13226.00	89231.00	147000	20230414	-41.84	53500	20221012	59.81	147000	-41.84	20230414	73200	16.80	20230726	147000	-41.84	20230414	53500	59.81	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
100	20231012	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	86000	7200	2	9.14	485059900	5763	81.36	78400	87500	78400	102400	55200	78800	84167.95	0.99	0	865	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	860	-6.50	0.96	09	0.58	-13226.00	89231.00	147000	20230414	-41.50	53500	20221012	60.75	147000	-41.50	20230414	73200	17.49	20230726	147000	-41.50	20230414	53500	60.75	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
101	20231012	120222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	84700	5900	2	7.49	348618600	4179	59.00	78400	86200	78400	102400	55200	78800	83421.54	0.99	0	969	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	847	-6.40	0.95	09	0.42	-13226.00	89231.00	147000	20230414	-42.38	53500	20221012	58.32	147000	-42.38	20230414	73200	15.71	20230726	147000	-42.38	20230414	53500	58.32	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
102	20231012	110221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83400	4600	2	5.84	232271900	2806	39.62	78400	83900	78400	102400	55200	78800	82776.87	0.99	0	986	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	834	-6.31	0.93	09	0.28	-13226.00	89231.00	147000	20230414	-43.27	53500	20221012	55.89	147000	-43.27	20230414	73200	13.93	20230726	147000	-43.27	20230414	53500	55.89	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
103	20231012	100220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	83500	4700	2	5.96	135132700	1638	23.13	78400	83900	78400	102400	55200	78800	82498.60	0.99	0	464	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	835	-6.31	0.94	09	0.16	-13226.00	89231.00	147000	20230414	-43.20	53500	20221012	56.07	147000	-43.20	20230414	73200	14.07	20230726	147000	-43.20	20230414	53500	56.07	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
104	20231012	090222	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	2100	2	2.66	2467700	31	0.44	78400	81000	78400	102400	55200	78800	79603.23	0.99	0	0	83466	81132	78566	76232	73666	82300	77400	50	23600	5000	48850	100	1	1000000	809	-6.12	0.91	09	0.00	-13226.00	89231.00	147000	20230414	-44.97	53500	20221012	51.21	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	53500	51.21	20221012	2.38	N	008870	5000	50 억		9948	N	N	0	N	00	N
105	20231011	160220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	800	2	1.03	548801800	7083	165.49	76000	80900	76000	101400	54600	78000	77481.36	0.81	0	1685	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	788	-5.96	0.88	09	0.71	-13226.00	89231.00	147000	20230414	-46.39	53500	20221012	47.29	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	53500	47.29	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
106	20231011	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79100	1100	2	1.41	509799000	6586	153.88	76000	80900	76000	101400	54600	78000	77406.47	0.81	0	1508	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	791	-5.98	0.89	09	0.66	-13226.00	89231.00	147000	20230414	-46.19	53500	20221012	47.85	147000	-46.19	20230414	73200	8.06	20230726	147000	-46.19	20230414	53500	47.85	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
107	20231011	140220	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79100	1100	2	1.41	498487300	6443	150.54	76000	80900	76000	101400	54600	78000	77368.82	0.81	0	1445	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	791	-5.98	0.89	09	0.64	-13226.00	89231.00	147000	20230414	-46.19	53500	20221012	47.85	147000	-46.19	20230414	73200	8.06	20230726	147000	-46.19	20230414	53500	47.85	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
108	20231011	130218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78900	900	2	1.15	491362600	6353	148.43	76000	80900	76000	101400	54600	78000	77343.40	0.81	0	1430	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	789	-5.97	0.88	09	0.64	-13226.00	89231.00	147000	20230414	-46.33	53500	20221012	47.48	147000	-46.33	20230414	73200	7.79	20230726	147000	-46.33	20230414	53500	47.48	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
109	20231011	120221	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79000	1000	2	1.28	475433200	6151	143.71	76000	80900	76000	101400	54600	78000	77293.64	0.81	0	1349	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	790	-5.97	0.89	09	0.62	-13226.00	89231.00	147000	20230414	-46.26	53500	20221012	47.66	147000	-46.26	20230414	73200	7.92	20230726	147000	-46.26	20230414	53500	47.66	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
110	20231011	110219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78800	800	2	1.03	459594900	5950	139.02	76000	80900	76000	101400	54600	78000	77242.84	0.81	0	1325	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	788	-5.96	0.88	09	0.60	-13226.00	89231.00	147000	20230414	-46.39	53500	20221012	47.29	147000	-46.39	20230414	73200	7.65	20230726	147000	-46.39	20230414	53500	47.29	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
111	20231011	100218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80200	2200	2	2.82	443864400	5752	134.39	76000	80900	76000	101400	54600	78000	77166.97	0.81	0	1280	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	802	-6.06	0.90	09	0.58	-13226.00	89231.00	147000	20230414	-45.44	53500	20221012	49.91	147000	-45.44	20230414	73200	9.56	20230726	147000	-45.44	20230414	53500	49.91	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
112	20231011	090219	57	100.00	KOSPI		비금속광물	N	N	N	N		N	77100	-900	5	-1.15	232879600	3060	71.50	76000	80100	76000	101400	54600	78000	76104.44	0.81	0	19	83933	80966	79233	76266	74533	80100	75400	50	23400	5000	48360	100	1	1000000	771	-5.83	0.86	09	0.31	-13226.00	89231.00	147000	20230414	-47.55	53500	20221012	44.11	147000	-47.55	20230414	73200	5.33	20230726	147000	-47.55	20230414	53500	44.11	20221012	2.37	N	008870	5000	50 억		8050	N	N	0	N	00	N
113	20231010	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	78000	-2300	5	-2.86	335785800	4280	235.29	80200	82200	77500	104300	56300	80300	78454.84	0.86	0	-509	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	780	-5.90	0.87	09	0.43	-13226.00	89231.00	147000	20230414	-46.94	53500	20221012	45.79	147000	-46.94	20230414	73200	6.56	20230726	147000	-46.94	20230414	53500	45.79	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
114	20231010	150218	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79100	-1200	5	-1.49	115551100	1442	79.27	80200	82200	78300	104300	56300	80300	80132.52	0.86	0	-548	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	791	-5.98	0.89	09	0.14	-13226.00	89231.00	147000	20230414	-46.19	53500	20221012	47.85	147000	-46.19	20230414	73200	8.06	20230726	147000	-46.19	20230414	53500	47.85	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
115	20231010	140217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79100	-1200	5	-1.49	105903500	1319	72.51	80200	82200	78600	104300	56300	80300	80290.75	0.86	0	-506	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	791	-5.98	0.89	09	0.13	-13226.00	89231.00	147000	20230414	-46.19	53500	20221012	47.85	147000	-46.19	20230414	73200	8.06	20230726	147000	-46.19	20230414	53500	47.85	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
116	20231010	130217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80400	100	2	0.12	86090900	1069	58.77	80200	82200	79500	104300	56300	80300	80534.05	0.86	0	-451	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	804	-6.08	0.90	09	0.11	-13226.00	89231.00	147000	20230414	-45.31	53500	20221012	50.28	147000	-45.31	20230414	73200	9.84	20230726	147000	-45.31	20230414	53500	50.28	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
117	20231010	120217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80900	600	2	0.75	79671900	989	54.37	80200	82200	79500	104300	56300	80300	80558.04	0.86	0	-375	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	809	-6.12	0.91	09	0.10	-13226.00	89231.00	147000	20230414	-44.97	53500	20221012	51.21	147000	-44.97	20230414	73200	10.52	20230726	147000	-44.97	20230414	53500	51.21	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
118	20231010	110213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	81100	800	2	1.00	61154200	758	41.67	80200	82200	79500	104300	56300	80300	80678.36	0.86	0	-372	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	811	-6.13	0.91	09	0.08	-13226.00	89231.00	147000	20230414	-44.83	53500	20221012	51.59	147000	-44.83	20230414	73200	10.79	20230726	147000	-44.83	20230414	53500	51.59	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
119	20231010	100215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80800	500	2	0.62	50539100	626	34.41	80200	82200	79500	104300	56300	80300	80733.39	0.86	0	-286	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	808	-6.11	0.91	09	0.06	-13226.00	89231.00	147000	20230414	-45.03	53500	20221012	51.03	147000	-45.03	20230414	73200	10.38	20230726	147000	-45.03	20230414	53500	51.03	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
120	20231010	090217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80200	-100	5	-0.12	80200	1	0.05	80200	80200	80200	104300	56300	80300	80200.00	0.86	0	0	83700	82000	79300	77600	74900	82850	78450	50	24000	5000	49780	100	1	1000000	802	-6.06	0.90	09	0.00	-13226.00	89231.00	147000	20230414	-45.44	53500	20221012	49.91	147000	-45.44	20230414	73200	9.56	20230726	147000	-45.44	20230414	53500	49.91	20221012	2.41	N	008870	5000	50 억		8569	N	N	0	N	00	N
121	20231006	160217	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80300	1400	2	1.77	144370700	1819	87.12	76600	81000	76600	102500	55300	78900	79368.17	0.86	0	-26	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	803	-6.07	0.90	09	0.18	-13226.00	89231.00	147000	20230414	-45.37	53500	20221012	50.09	147000	-45.37	20230414	73200	9.70	20230726	147000	-45.37	20230414	53500	50.09	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
122	20231006	150213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80300	1400	2	1.77	123069400	1553	74.38	76600	81000	76600	102500	55300	78900	79246.23	0.86	0	-120	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	803	-6.07	0.90	09	0.16	-13226.00	89231.00	147000	20230414	-45.37	53500	20221012	50.09	147000	-45.37	20230414	73200	9.70	20230726	147000	-45.37	20230414	53500	50.09	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
123	20231006	140215	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80600	1700	2	2.15	121151000	1529	73.23	76600	81000	76600	102500	55300	78900	79235.45	0.86	0	-120	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	806	-6.09	0.90	09	0.15	-13226.00	89231.00	147000	20230414	-45.17	53500	20221012	50.65	147000	-45.17	20230414	73200	10.11	20230726	147000	-45.17	20230414	53500	50.65	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
124	20231006	130213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80700	1800	2	2.28	120990400	1527	73.13	76600	81000	76600	102500	55300	78900	79234.05	0.86	0	-120	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	807	-6.10	0.90	09	0.15	-13226.00	89231.00	147000	20230414	-45.10	53500	20221012	50.84	147000	-45.10	20230414	73200	10.25	20230726	147000	-45.10	20230414	53500	50.84	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
125	20231006	120212	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80300	1400	2	1.77	84164400	1069	51.20	76600	81000	76600	102500	55300	78900	78731.90	0.86	0	-179	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	803	-6.07	0.90	09	0.11	-13226.00	89231.00	147000	20230414	-45.37	53500	20221012	50.09	147000	-45.37	20230414	73200	9.70	20230726	147000	-45.37	20230414	53500	50.09	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
126	20231006	110211	57	100.00	KOSPI		비금속광물	N	N	N	N		N	80600	1700	2	2.15	75184000	957	45.83	76600	81000	76600	102500	55300	78900	78562.17	0.86	0	-114	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	806	-6.09	0.90	09	0.10	-13226.00	89231.00	147000	20230414	-45.17	53500	20221012	50.65	147000	-45.17	20230414	73200	10.11	20230726	147000	-45.17	20230414	53500	50.65	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
127	20231006	100213	57	100.00	KOSPI		비금속광물	N	N	N	N		N	79800	900	2	1.14	64263300	821	39.32	76600	80200	76600	102500	55300	78900	78274.42	0.86	0	-120	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	798	-6.03	0.89	09	0.08	-13226.00	89231.00	147000	20230414	-45.71	53500	20221012	49.16	147000	-45.71	20230414	73200	9.02	20230726	147000	-45.71	20230414	53500	49.16	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N
128	20231006	090209	57	100.00	KOSPI		비금속광물	N	N	N	N		N	77500	-1400	5	-1.77	20802900	271	12.98	76600	78200	76600	102500	55300	78900	76763.47	0.86	0	62	80833	79866	78533	77566	76233	80350	78050	50	23600	5000	48910	100	1	1000000	775	-5.86	0.87	09	0.03	-13226.00	89231.00	147000	20230414	-47.28	53500	20221012	44.86	147000	-47.28	20230414	73200	5.87	20230726	147000	-47.28	20230414	53500	44.86	20221012	2.50	N	008870	5000	50 억		8560	N	N	0	N	00	N