KissMeData/001560/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	160123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8160	-230	5	-2.74	83247550	10138	420.84	8250	8330	8160	10900	5880	8390	8211.44	4.21	0	-287	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	816	37.26	0.73	12	0.10	219.00	11111.00	11450	20230417	-28.73	7250	20230726	12.55	11450	-28.73	20230417	7250	12.55	20230726	11450	-28.73	20230417	7250	12.55	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
3	20231031	150124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8190	-200	5	-2.38	80379870	9787	406.27	8250	8330	8160	10900	5880	8390	8212.92	4.21	0	-17	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	819	37.40	0.74	12	0.10	219.00	11111.00	11450	20230417	-28.47	7250	20230726	12.97	11450	-28.47	20230417	7250	12.97	20230726	11450	-28.47	20230417	7250	12.97	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
4	20231031	140124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	-210	5	-2.50	76583220	9323	387.01	8250	8330	8160	10900	5880	8390	8214.44	4.21	0	176	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	818	37.35	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.56	7250	20230726	12.83	11450	-28.56	20230417	7250	12.83	20230726	11450	-28.56	20230417	7250	12.83	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
5	20231031	130124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8230	-160	5	-1.91	75568650	9199	381.86	8250	8330	8160	10900	5880	8390	8214.88	4.21	0	164	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	823	37.58	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.12	7250	20230726	13.52	11450	-28.12	20230417	7250	13.52	20230726	11450	-28.12	20230417	7250	13.52	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
6	20231031	120124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8230	-160	5	-1.91	74852640	9112	378.25	8250	8330	8160	10900	5880	8390	8214.73	4.21	0	164	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	823	37.58	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.12	7250	20230726	13.52	11450	-28.12	20230417	7250	13.52	20230726	11450	-28.12	20230417	7250	13.52	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
7	20231031	110124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8190	-200	5	-2.38	70348560	8564	355.50	8250	8330	8160	10900	5880	8390	8214.45	4.21	0	247	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	819	37.40	0.74	12	0.09	219.00	11111.00	11450	20230417	-28.47	7250	20230726	12.97	11450	-28.47	20230417	7250	12.97	20230726	11450	-28.47	20230417	7250	12.97	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
8	20231031	100124	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8160	-230	5	-2.74	68391300	8325	345.58	8250	8330	8160	10900	5880	8390	8215.17	4.21	0	241	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	816	37.26	0.73	12	0.08	219.00	11111.00	11450	20230417	-28.73	7250	20230726	12.55	11450	-28.73	20230417	7250	12.55	20230726	11450	-28.73	20230417	7250	12.55	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
9	20231031	090123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	-140	5	-1.67	10799250	1309	54.34	8250	8250	8250	10900	5880	8390	8250.00	4.21	0	125	8703	8546	8343	8186	7983	8445	8085	50	2510	500	5700	10	1	10000000	825	37.67	0.74	12	0.01	219.00	11111.00	11450	20230417	-27.95	7250	20230726	13.79	11450	-27.95	20230417	7250	13.79	20230726	11450	-27.95	20230417	7250	13.79	20230726	0.08	N	001560	500	50 억		420598	N	N	0	N	00	N
10	20231030	160123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8390	10	2	0.12	19448630	2349	38.26	8500	8500	8140	10890	5870	8380	8277.22	4.21	0	-818	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	839	38.31	0.76	12	0.02	219.00	11111.00	11450	20230417	-26.72	7250	20230726	15.72	11450	-26.72	20230417	7250	15.72	20230726	11450	-26.72	20230417	7250	15.72	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
11	20231030	150122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8370	-10	5	-0.12	17254830	2087	34.00	8500	8500	8140	10890	5870	8380	8264.84	4.21	0	-755	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	837	38.22	0.75	12	0.02	219.00	11111.00	11450	20230417	-26.90	7250	20230726	15.45	11450	-26.90	20230417	7250	15.45	20230726	11450	-26.90	20230417	7250	15.45	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
12	20231030	140123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8210	-170	5	-2.03	12498690	1512	24.63	8500	8500	8140	10890	5870	8380	8262.20	4.21	0	-324	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	821	37.49	0.74	12	0.02	219.00	11111.00	11450	20230417	-28.30	7250	20230726	13.24	11450	-28.30	20230417	7250	13.24	20230726	11450	-28.30	20230417	7250	13.24	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
13	20231030	130122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8290	-90	5	-1.07	10779220	1304	21.24	8500	8500	8140	10890	5870	8380	8261.45	4.21	0	-197	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	829	37.85	0.75	12	0.01	219.00	11111.00	11450	20230417	-27.60	7250	20230726	14.34	11450	-27.60	20230417	7250	14.34	20230726	11450	-27.60	20230417	7250	14.34	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
14	20231030	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8280	-100	5	-1.19	7276760	881	14.35	8500	8500	8140	10890	5870	8380	8251.96	4.21	0	-98	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	828	37.81	0.75	12	0.01	219.00	11111.00	11450	20230417	-27.69	7250	20230726	14.21	11450	-27.69	20230417	7250	14.21	20230726	11450	-27.69	20230417	7250	14.21	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
15	20231030	110122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8240	-140	5	-1.67	6410210	776	12.64	8500	8500	8140	10890	5870	8380	8251.83	4.21	0	-96	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	824	37.63	0.74	12	0.01	219.00	11111.00	11450	20230417	-28.03	7250	20230726	13.66	11450	-28.03	20230417	7250	13.66	20230726	11450	-28.03	20230417	7250	13.66	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
16	20231030	100122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	-130	5	-1.55	5689390	688	11.21	8500	8500	8140	10890	5870	8380	8260.24	4.21	0	-96	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	825	37.67	0.74	12	0.01	219.00	11111.00	11450	20230417	-27.95	7250	20230726	13.79	11450	-27.95	20230417	7250	13.79	20230726	11450	-27.95	20230417	7250	13.79	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
17	20231030	090121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8500	120	2	1.43	877640	104	1.69	8500	8500	8500	10890	5870	8380	8500.00	4.21	0	0	8626	8502	8276	8152	7926	8565	8215	50	2510	500	5690	10	1	10000000	850	38.81	0.77	12	0.00	219.00	11111.00	11450	20230417	-25.76	7250	20230726	17.24	11450	-25.76	20230417	7250	17.24	20230726	11450	-25.76	20230417	7250	17.24	20230726	0.09	N	001560	500	50 억		421423	N	N	0	N	00	N
18	20231027	160123	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8380	350	2	4.36	50399560	6127	173.08	8180	8400	8050	10430	5630	8030	8225.81	4.22	0	-126	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	838	38.26	0.75	12	0.06	219.00	11111.00	11450	20230417	-26.81	7250	20230726	15.59	11450	-26.81	20230417	7250	15.59	20230726	11450	-26.81	20230417	7250	15.59	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
19	20231027	150122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8360	330	2	4.11	47218610	5747	162.34	8180	8400	8050	10430	5630	8030	8216.22	4.22	0	-112	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	836	38.17	0.75	12	0.06	219.00	11111.00	11450	20230417	-26.99	7250	20230726	15.31	11450	-26.99	20230417	7250	15.31	20230726	11450	-26.99	20230417	7250	15.31	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
20	20231027	140122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8280	250	2	3.11	39977740	4873	137.66	8180	8400	8050	10430	5630	8030	8203.93	4.22	0	-52	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	828	37.81	0.75	12	0.05	219.00	11111.00	11450	20230417	-27.69	7250	20230726	14.21	11450	-27.69	20230417	7250	14.21	20230726	11450	-27.69	20230417	7250	14.21	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
21	20231027	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8270	240	2	2.99	28846830	3531	99.75	8180	8270	8050	10430	5630	8030	8169.59	4.22	0	85	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	827	37.76	0.74	12	0.04	219.00	11111.00	11450	20230417	-27.77	7250	20230726	14.07	11450	-27.77	20230417	7250	14.07	20230726	11450	-27.77	20230417	7250	14.07	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
22	20231027	120122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8230	200	2	2.49	17327740	2129	60.14	8180	8230	8050	10430	5630	8030	8138.91	4.22	0	85	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	823	37.58	0.74	12	0.02	219.00	11111.00	11450	20230417	-28.12	7250	20230726	13.52	11450	-28.12	20230417	7250	13.52	20230726	11450	-28.12	20230417	7250	13.52	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
23	20231027	110121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8180	150	2	1.87	11796050	1455	41.10	8180	8180	8050	10430	5630	8030	8107.25	4.22	0	85	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	818	37.35	0.74	12	0.01	219.00	11111.00	11450	20230417	-28.56	7250	20230726	12.83	11450	-28.56	20230417	7250	12.83	20230726	11450	-28.56	20230417	7250	12.83	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
24	20231027	100122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8110	80	2	1.00	7825620	968	27.34	8180	8180	8050	10430	5630	8030	8084.32	4.22	0	6	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	811	37.03	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.17	7250	20230726	11.86	11450	-29.17	20230417	7250	11.86	20230726	11450	-29.17	20230417	7250	11.86	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
25	20231027	090122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8050	20	2	0.25	169670	21	0.59	8180	8180	8050	10430	5630	8030	8079.52	4.22	0	0	8203	8116	7963	7876	7723	8160	7920	50	2400	500	5460	10	1	10000000	805	36.76	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.69	7250	20230726	11.03	11450	-29.69	20230417	7250	11.03	20230726	11450	-29.69	20230417	7250	11.03	20230726	0.09	N	001560	500	50 억		421549	N	N	0	N	00	N
26	20231026	160121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8030	110	2	1.39	27973460	3538	23.41	7920	8050	7810	10290	5550	7920	7906.57	4.22	0	-417	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	803	36.67	0.72	12	0.04	219.00	11111.00	11450	20230417	-29.87	7250	20230726	10.76	11450	-29.87	20230417	7250	10.76	20230726	11450	-29.87	20230417	7250	10.76	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
27	20231026	150121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7910	-10	5	-0.13	21416610	2721	18.00	7920	8050	7810	10290	5550	7920	7870.86	4.22	0	-294	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	791	36.12	0.71	12	0.03	219.00	11111.00	11450	20230417	-30.92	7250	20230726	9.10	11450	-30.92	20230417	7250	9.10	20230726	11450	-30.92	20230417	7250	9.10	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
28	20231026	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7860	-60	5	-0.76	14821080	1886	12.48	7920	8050	7810	10290	5550	7920	7858.47	4.22	0	-155	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	786	35.89	0.71	12	0.02	219.00	11111.00	11450	20230417	-31.35	7250	20230726	8.41	11450	-31.35	20230417	7250	8.41	20230726	11450	-31.35	20230417	7250	8.41	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
29	20231026	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	-80	5	-1.01	13510570	1719	11.37	7920	8050	7810	10290	5550	7920	7859.55	4.22	0	-153	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	784	35.80	0.71	12	0.02	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
30	20231026	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7820	-100	5	-1.26	6944780	886	5.86	7920	7920	7820	10290	5550	7920	7838.35	4.22	0	-48	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	782	35.71	0.70	12	0.01	219.00	11111.00	11450	20230417	-31.70	7250	20230726	7.86	11450	-31.70	20230417	7250	7.86	20230726	11450	-31.70	20230417	7250	7.86	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
31	20231026	110122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7830	-90	5	-1.14	4315360	550	3.64	7920	7920	7830	10290	5550	7920	7846.11	4.22	0	-46	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	783	35.75	0.70	12	0.01	219.00	11111.00	11450	20230417	-31.62	7250	20230726	8.00	11450	-31.62	20230417	7250	8.00	20230726	11450	-31.62	20230417	7250	8.00	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
32	20231026	100121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	-80	5	-1.01	1634020	208	1.38	7920	7920	7840	10290	5550	7920	7855.87	4.22	0	-5	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	784	35.80	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
33	20231026	090122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7920	0	3	0.00	316800	40	0.26	7920	7920	7920	10290	5550	7920	7920.00	4.22	0	-3	8340	8130	7970	7760	7600	8235	7865	50	2370	500	5380	10	1	10000000	792	36.16	0.71	12	0.00	219.00	11111.00	11450	20230417	-30.83	7250	20230726	9.24	11450	-30.83	20230417	7250	9.24	20230726	11450	-30.83	20230417	7250	9.24	20230726	0.08	N	001560	500	50 억		421966	N	N	0	N	00	N
34	20231025	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7920	70	2	0.89	121676230	15114	108.88	7910	8180	7810	10200	5500	7850	8050.56	4.22	0	163	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	792	36.16	0.71	12	0.15	219.00	11111.00	11450	20230417	-30.83	7250	20230726	9.24	11450	-30.83	20230417	7250	9.24	20230726	11450	-30.83	20230417	7250	9.24	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
35	20231025	150122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7880	30	2	0.38	116497450	14458	104.16	7910	8180	7810	10200	5500	7850	8057.65	4.22	0	95	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	788	35.98	0.71	12	0.14	219.00	11111.00	11450	20230417	-31.18	7250	20230726	8.69	11450	-31.18	20230417	7250	8.69	20230726	11450	-31.18	20230417	7250	8.69	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
36	20231025	140121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	50	2	0.64	107904310	13363	96.27	7910	8180	7810	10200	5500	7850	8074.86	4.22	0	2	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	790	36.07	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
37	20231025	130122	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	0	3	0.00	107896410	13362	96.26	7910	8180	7810	10200	5500	7850	8074.87	4.22	0	2	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
38	20231025	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	50	2	0.64	107652380	13331	96.04	7910	8180	7810	10200	5500	7850	8075.34	4.22	0	2	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	790	36.07	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
39	20231025	110121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	50	2	0.64	86376100	10638	76.64	7910	8180	7810	10200	5500	7850	8119.58	4.22	0	0	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	790	36.07	0.71	12	0.11	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
40	20231025	100120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7910	60	2	0.76	86257560	10623	76.53	7910	8180	7810	10200	5500	7850	8119.89	4.22	0	0	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	791	36.12	0.71	12	0.11	219.00	11111.00	11450	20230417	-30.92	7250	20230726	9.10	11450	-30.92	20230417	7250	9.10	20230726	11450	-30.92	20230417	7250	9.10	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
41	20231025	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7940	90	2	1.15	85066700	10473	75.45	7910	8180	7810	10200	5500	7850	8122.48	4.22	0	14	7956	7902	7846	7792	7736	7905	7795	50	2350	500	5330	10	1	10000000	794	36.26	0.71	12	0.10	219.00	11111.00	11450	20230417	-30.66	7250	20230726	9.52	11450	-30.66	20230417	7250	9.52	20230726	11450	-30.66	20230417	7250	9.52	20230726	0.08	N	001560	500	50 억		421819	N	N	0	N	00	N
42	20231024	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	10	2	0.13	108224410	13881	102.92	7850	7900	7790	10190	5490	7840	7796.59	4.22	0	188	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.14	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
43	20231024	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	10	2	0.13	107949670	13846	102.66	7850	7900	7790	10190	5490	7840	7796.45	4.22	0	188	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.14	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
44	20231024	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7830	-10	5	-0.13	100034790	12836	95.17	7850	7900	7790	10190	5490	7840	7793.30	4.22	0	81	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	783	35.75	0.70	12	0.13	219.00	11111.00	11450	20230417	-31.62	7250	20230726	8.00	11450	-31.62	20230417	7250	8.00	20230726	11450	-31.62	20230417	7250	8.00	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
45	20231024	130121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7820	-20	5	-0.26	98962030	12699	94.16	7850	7900	7790	10190	5490	7840	7792.90	4.22	0	81	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	782	35.71	0.70	12	0.13	219.00	11111.00	11450	20230417	-31.70	7250	20230726	7.86	11450	-31.70	20230417	7250	7.86	20230726	11450	-31.70	20230417	7250	7.86	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
46	20231024	120121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7820	-20	5	-0.26	98718710	12668	93.93	7850	7900	7790	10190	5490	7840	7792.76	4.22	0	81	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	782	35.71	0.70	12	0.13	219.00	11111.00	11450	20230417	-31.70	7250	20230726	7.86	11450	-31.70	20230417	7250	7.86	20230726	11450	-31.70	20230417	7250	7.86	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
47	20231024	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7860	20	2	0.26	98695250	12665	93.91	7850	7900	7790	10190	5490	7840	7792.76	4.22	0	81	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	786	35.89	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.35	7250	20230726	8.41	11450	-31.35	20230417	7250	8.41	20230726	11450	-31.35	20230417	7250	8.41	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
48	20231024	100121	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	0	3	0.00	95015750	12196	90.43	7850	7900	7790	10190	5490	7840	7790.73	4.22	0	83	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	784	35.80	0.71	12	0.12	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
49	20231024	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	0	3	0.00	0	0	0.00	0	0	0	10190	5490	7840	0.00	4.22	0	0	7986	7912	7826	7752	7666	7870	7710	50	2350	500	5330	10	1	10000000	784	35.80	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421631	N	N	0	N	00	N
50	20231023	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	0	3	0.00	104681230	13487	107.70	7900	7900	7740	10190	5490	7840	7761.64	4.22	0	-195	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	784	35.80	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
51	20231023	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7810	-30	5	-0.38	103629530	13352	106.62	7900	7900	7740	10190	5490	7840	7761.35	4.22	0	-195	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	781	35.66	0.70	12	0.13	219.00	11111.00	11450	20230417	-31.79	7250	20230726	7.72	11450	-31.79	20230417	7250	7.72	20230726	11450	-31.79	20230417	7250	7.72	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
52	20231023	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7780	-60	5	-0.77	103535870	13340	106.52	7900	7900	7740	10190	5490	7840	7761.31	4.22	0	-195	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	778	35.53	0.70	12	0.13	219.00	11111.00	11450	20230417	-32.05	7250	20230726	7.31	11450	-32.05	20230417	7250	7.31	20230726	11450	-32.05	20230417	7250	7.31	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
53	20231023	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	10	2	0.13	102038130	13149	105.00	7900	7900	7740	10190	5490	7840	7760.14	4.22	0	-193	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
54	20231023	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	10	2	0.13	102022430	13147	104.98	7900	7900	7740	10190	5490	7840	7760.13	4.22	0	-193	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
55	20231023	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	60	2	0.77	101991000	13143	104.95	7900	7900	7740	10190	5490	7840	7760.10	4.22	0	-193	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	790	36.07	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
56	20231023	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7740	-100	5	-1.28	95983120	12382	98.87	7900	7900	7740	10190	5490	7840	7751.83	4.22	0	-16	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	774	35.34	0.70	12	0.12	219.00	11111.00	11450	20230417	-32.40	7250	20230726	6.76	11450	-32.40	20230417	7250	6.76	20230726	11450	-32.40	20230417	7250	6.76	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
57	20231023	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7850	10	2	0.13	94700	12	0.10	7900	7900	7850	10190	5490	7840	7891.67	4.22	0	-6	7960	7900	7850	7790	7740	7875	7765	50	2350	500	5330	10	1	10000000	785	35.84	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.44	7250	20230726	8.28	11450	-31.44	20230417	7250	8.28	20230726	11450	-31.44	20230417	7250	8.28	20230726	0.08	N	001560	500	50 억		421826	N	N	0	N	00	N
58	20231020	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	-110	5	-1.38	98432060	12523	104.18	7900	7910	7800	10330	5570	7950	7860.10	4.22	0	-6	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	784	35.80	0.71	12	0.13	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
59	20231020	150120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7830	-120	5	-1.51	97187720	12364	102.85	7900	7910	7800	10330	5570	7950	7860.54	4.22	0	-13	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	783	35.75	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.62	7250	20230726	8.00	11450	-31.62	20230417	7250	8.00	20230726	11450	-31.62	20230417	7250	8.00	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
60	20231020	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7840	-110	5	-1.38	96765040	12310	102.40	7900	7910	7800	10330	5570	7950	7860.69	4.22	0	7	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	784	35.80	0.71	12	0.12	219.00	11111.00	11450	20230417	-31.53	7250	20230726	8.14	11450	-31.53	20230417	7250	8.14	20230726	11450	-31.53	20230417	7250	8.14	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
61	20231020	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7800	-150	5	-1.89	96749360	12308	102.39	7900	7910	7800	10330	5570	7950	7860.69	4.22	0	7	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	780	35.62	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.88	7250	20230726	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
62	20231020	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7800	-150	5	-1.89	96718160	12304	102.35	7900	7910	7800	10330	5570	7950	7860.71	4.22	0	7	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	780	35.62	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.88	7250	20230726	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
63	20231020	110120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7800	-150	5	-1.89	96710360	12303	102.35	7900	7910	7800	10330	5570	7950	7860.71	4.22	0	7	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	780	35.62	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.88	7250	20230726	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
64	20231020	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7860	-90	5	-1.13	96694760	12301	102.33	7900	7910	7820	10330	5570	7950	7860.72	4.22	0	7	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	786	35.89	0.71	12	0.12	219.00	11111.00	11450	20230417	-31.35	7250	20230726	8.41	11450	-31.35	20230417	7250	8.41	20230726	11450	-31.35	20230417	7250	8.41	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
65	20231020	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	-50	5	-0.63	395000	50	0.42	7900	7900	7900	10330	5570	7950	7900.00	4.22	0	0	8090	8020	7900	7830	7710	7960	7770	50	2380	500	5400	10	1	10000000	790	36.07	0.71	12	0.00	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.08	N	001560	500	50 억		421839	N	N	0	N	00	N
66	20231019	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-50	5	-0.62	94336470	12021	88.83	7970	7970	7780	10400	5600	8000	7847.64	4.22	0	-156	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	795	36.30	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
67	20231019	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7810	-190	5	-2.38	91135450	11617	85.85	7970	7970	7780	10400	5600	8000	7845.01	4.22	0	118	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	781	35.66	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.79	7250	20230726	7.72	11450	-31.79	20230417	7250	7.72	20230726	11450	-31.79	20230417	7250	7.72	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
68	20231019	140120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7820	-180	5	-2.25	91127640	11616	85.84	7970	7970	7780	10400	5600	8000	7845.01	4.22	0	118	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	782	35.71	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.70	7250	20230726	7.86	11450	-31.70	20230417	7250	7.86	20230726	11450	-31.70	20230417	7250	7.86	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
69	20231019	130120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7830	-170	5	-2.12	90752280	11568	85.49	7970	7970	7780	10400	5600	8000	7845.11	4.22	0	148	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	783	35.75	0.70	12	0.12	219.00	11111.00	11450	20230417	-31.62	7250	20230726	8.00	11450	-31.62	20230417	7250	8.00	20230726	11450	-31.62	20230417	7250	8.00	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
70	20231019	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7780	-220	5	-2.75	90525210	11539	85.27	7970	7970	7780	10400	5600	8000	7845.15	4.22	0	148	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	778	35.53	0.70	12	0.12	219.00	11111.00	11450	20230417	-32.05	7250	20230726	7.31	11450	-32.05	20230417	7250	7.31	20230726	11450	-32.05	20230417	7250	7.31	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
71	20231019	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7810	-190	5	-2.38	89746070	11439	84.53	7970	7970	7790	10400	5600	8000	7845.62	4.22	0	148	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	781	35.66	0.70	12	0.11	219.00	11111.00	11450	20230417	-31.79	7250	20230726	7.72	11450	-31.79	20230417	7250	7.72	20230726	11450	-31.79	20230417	7250	7.72	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
72	20231019	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7800	-200	5	-2.50	87336350	11130	82.25	7970	7970	7800	10400	5600	8000	7846.93	4.22	0	152	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	780	35.62	0.70	12	0.11	219.00	11111.00	11450	20230417	-31.88	7250	20230726	7.59	11450	-31.88	20230417	7250	7.59	20230726	11450	-31.88	20230417	7250	7.59	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
73	20231019	090120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	-100	5	-1.25	4504860	566	4.18	7970	7970	7900	10400	5600	8000	7959.12	4.22	0	-99	8200	8100	7980	7880	7760	8040	7820	50	2400	500	5440	10	1	10000000	790	36.07	0.71	12	0.01	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.09	N	001560	500	50 억		421998	N	N	0	N	00	N
74	20231018	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-90	5	-1.11	108024230	13532	916.80	8040	8080	7860	10510	5670	8090	7982.87	4.22	0	-45	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	800	36.53	0.72	12	0.14	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
75	20231018	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-140	5	-1.73	94783690	11859	803.46	8040	8080	7950	10510	5670	8090	7992.55	4.22	0	-46	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	795	36.30	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
76	20231018	140118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	-120	5	-1.48	94696190	11848	802.71	8040	8080	7950	10510	5670	8090	7992.59	4.22	0	-46	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	797	36.39	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.39	7250	20230726	9.93	11450	-30.39	20230417	7250	9.93	20230726	11450	-30.39	20230417	7250	9.93	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
77	20231018	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-140	5	-1.73	94688220	11847	802.64	8040	8080	7950	10510	5670	8090	7992.59	4.22	0	-46	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	795	36.30	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
78	20231018	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-140	5	-1.73	94266460	11794	799.05	8040	8080	7950	10510	5670	8090	7992.75	4.22	0	-29	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	795	36.30	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
79	20231018	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-90	5	-1.11	93932520	11752	796.21	8040	8080	7990	10510	5670	8090	7992.90	4.22	0	-27	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	800	36.53	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
80	20231018	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8080	-10	5	-0.12	93004520	11636	788.35	8040	8080	7990	10510	5670	8090	7992.83	4.22	0	-27	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	808	36.89	0.73	12	0.12	219.00	11111.00	11450	20230417	-29.43	7250	20230726	11.45	11450	-29.43	20230417	7250	11.45	20230726	11450	-29.43	20230417	7250	11.45	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
81	20231018	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8040	-50	5	-0.62	410040	51	3.46	8040	8040	8040	10510	5670	8090	8040.00	4.22	0	0	8183	8136	8043	7996	7903	8160	8020	50	2420	500	5500	10	1	10000000	804	36.71	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.78	7250	20230726	10.90	11450	-29.78	20230417	7250	10.90	20230726	11450	-29.78	20230417	7250	10.90	20230726	0.09	N	001560	500	50 억		422044	N	N	0	N	00	N
82	20231017	160120	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8090	140	2	1.76	11775700	1472	32.97	7960	8090	7950	10330	5570	7950	7999.80	4.22	0	59	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	809	36.94	0.73	12	0.01	219.00	11111.00	11450	20230417	-29.34	7250	20230726	11.59	11450	-29.34	20230417	7250	11.59	20230726	11450	-29.34	20230417	7250	11.59	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
83	20231017	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	0	3	0.00	10203260	1276	28.58	7960	8020	7950	10330	5570	7950	7996.29	4.22	0	59	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	795	36.30	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
84	20231017	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	20	2	0.25	10155560	1270	28.45	7960	8020	7950	10330	5570	7950	7996.50	4.22	0	60	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	797	36.39	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.39	7250	20230726	9.93	11450	-30.39	20230417	7250	9.93	20230726	11450	-30.39	20230417	7250	9.93	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
85	20231017	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	20	2	0.25	8794570	1099	24.62	7960	8020	7950	10330	5570	7950	8002.34	4.22	0	45	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	797	36.39	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.39	7250	20230726	9.93	11450	-30.39	20230417	7250	9.93	20230726	11450	-30.39	20230417	7250	9.93	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
86	20231017	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	40	2	0.50	8538970	1067	23.90	7960	8020	7950	10330	5570	7950	8002.78	4.22	0	45	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	799	36.48	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.22	7250	20230726	10.21	11450	-30.22	20230417	7250	10.21	20230726	11450	-30.22	20230417	7250	10.21	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
87	20231017	110118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	50	2	0.63	1201590	151	3.38	7960	8000	7950	10330	5570	7950	7957.55	4.22	0	37	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	800	36.53	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
88	20231017	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	0	3	0.00	994840	125	2.80	7960	8000	7950	10330	5570	7950	7958.72	4.22	0	37	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	795	36.30	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
89	20231017	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7960	10	2	0.13	405960	51	1.14	7960	7960	7960	10330	5570	7950	7960.00	4.22	0	0	8123	8036	7993	7906	7863	8015	7885	50	2380	500	5400	10	1	10000000	796	36.35	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.48	7250	20230726	9.79	11450	-30.48	20230417	7250	9.79	20230726	11450	-30.48	20230417	7250	9.79	20230726	0.10	N	001560	500	50 억		421985	N	N	0	N	00	N
90	20231016	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-160	5	-1.97	35636400	4464	46.81	7980	8080	7950	10540	5680	8110	7983.06	4.22	0	-205	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	795	36.30	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
91	20231016	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8040	-70	5	-0.86	32806000	4108	43.08	7980	8080	7960	10540	5680	8110	7985.88	4.22	0	-135	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	804	36.71	0.72	12	0.04	219.00	11111.00	11450	20230417	-29.78	7250	20230726	10.90	11450	-29.78	20230417	7250	10.90	20230726	11450	-29.78	20230417	7250	10.90	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
92	20231016	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7980	-130	5	-1.60	29878740	3742	39.24	7980	8080	7960	10540	5680	8110	7984.70	4.22	0	-136	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	798	36.44	0.72	12	0.04	219.00	11111.00	11450	20230417	-30.31	7250	20230726	10.07	11450	-30.31	20230417	7250	10.07	20230726	11450	-30.31	20230417	7250	10.07	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
93	20231016	130119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-110	5	-1.36	23428220	2935	30.78	7980	8080	7960	10540	5680	8110	7982.36	4.22	0	-127	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	800	36.53	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
94	20231016	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	-110	5	-1.36	21028220	2635	27.63	7980	8080	7960	10540	5680	8110	7980.35	4.22	0	-79	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	800	36.53	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
95	20231016	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7970	-140	5	-1.73	7415440	928	9.73	7980	8080	7970	10540	5680	8110	7990.78	4.22	0	-56	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	797	36.39	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.39	7250	20230726	9.93	11450	-30.39	20230417	7250	9.93	20230726	11450	-30.39	20230417	7250	9.93	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
96	20231016	100117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	-120	5	-1.48	3767370	471	4.94	7980	8080	7980	10540	5680	8110	7998.66	4.22	0	-98	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	799	36.48	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.22	7250	20230726	10.21	11450	-30.22	20230417	7250	10.21	20230726	11450	-30.22	20230417	7250	10.21	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
97	20231016	090118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	-120	5	-1.48	63850	8	0.08	7980	7990	7980	10540	5680	8110	7981.25	4.22	0	1	8383	8246	8103	7966	7823	8315	8035	50	2430	500	5510	10	1	10000000	799	36.48	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.22	7250	20230726	10.21	11450	-30.22	20230417	7250	10.21	20230726	11450	-30.22	20230417	7250	10.21	20230726	0.09	N	001560	500	50 억		421956	N	N	0	N	00	N
98	20231012	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	-90	5	-1.11	100204880	12504	210.90	8250	8250	8000	10530	5670	8100	8013.83	4.22	0	-55	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	801	36.58	0.72	12	0.13	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
99	20231012	150119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	-90	5	-1.11	97657160	12186	205.53	8250	8250	8000	10530	5670	8100	8013.88	4.22	0	57	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	801	36.58	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
100	20231012	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	-80	5	-0.99	94629390	11808	199.16	8250	8250	8000	10530	5670	8100	8014.01	4.22	0	274	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	802	36.62	0.72	12	0.12	219.00	11111.00	11450	20230417	-29.96	7250	20230726	10.62	11450	-29.96	20230417	7250	10.62	20230726	11450	-29.96	20230417	7250	10.62	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
101	20231012	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	-90	5	-1.11	93740350	11697	197.28	8250	8250	8000	10530	5670	8100	8014.05	4.22	0	274	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	801	36.58	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
102	20231012	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8030	-70	5	-0.86	93443930	11660	196.66	8250	8250	8000	10530	5670	8100	8014.06	4.22	0	274	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	803	36.67	0.72	12	0.12	219.00	11111.00	11450	20230417	-29.87	7250	20230726	10.76	11450	-29.87	20230417	7250	10.76	20230726	11450	-29.87	20230417	7250	10.76	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
103	20231012	110119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	-90	5	-1.11	92218220	11507	194.08	8250	8250	8010	10530	5670	8100	8014.10	4.22	0	328	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	801	36.58	0.72	12	0.12	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
104	20231012	100119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8130	30	2	0.37	753990	93	1.57	8250	8250	8060	10530	5670	8100	8107.42	4.22	0	0	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	813	37.12	0.73	12	0.00	219.00	11111.00	11450	20230417	-29.00	7250	20230726	12.14	11450	-29.00	20230417	7250	12.14	20230726	11450	-29.00	20230417	7250	12.14	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
105	20231012	090119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8250	150	2	1.85	115500	14	0.24	8250	8250	8250	10530	5670	8100	8250.00	4.22	0	0	8266	8182	8016	7932	7766	8225	7975	50	2430	500	5500	10	1	10000000	825	37.67	0.74	12	0.00	219.00	11111.00	11450	20230417	-27.95	7250	20230726	13.79	11450	-27.95	20230417	7250	13.79	20230726	11450	-27.95	20230417	7250	13.79	20230726	0.09	N	001560	500	50 억		422073	N	N	0	N	00	N
106	20231011	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8100	110	2	1.38	46881550	5927	88.02	7910	8100	7850	10380	5600	7990	7909.83	4.22	0	114	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	810	36.99	0.73	12	0.06	219.00	11111.00	11450	20230417	-29.26	7250	20230726	11.72	11450	-29.26	20230417	7250	11.72	20230726	11450	-29.26	20230417	7250	11.72	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
107	20231011	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	10	2	0.13	44792730	5669	84.18	7910	8040	7850	10380	5600	7990	7901.35	4.22	0	136	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	800	36.53	0.72	12	0.06	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
108	20231011	140119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7940	-50	5	-0.63	23118460	2918	43.33	7910	8040	7880	10380	5600	7990	7922.71	4.22	0	82	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	794	36.26	0.71	12	0.03	219.00	11111.00	11450	20230417	-30.66	7250	20230726	9.52	11450	-30.66	20230417	7250	9.52	20230726	11450	-30.66	20230417	7250	9.52	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
109	20231011	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7880	-110	5	-1.38	22959660	2898	43.04	7910	8040	7880	10380	5600	7990	7922.59	4.22	0	82	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	788	35.98	0.71	12	0.03	219.00	11111.00	11450	20230417	-31.18	7250	20230726	8.69	11450	-31.18	20230417	7250	8.69	20230726	11450	-31.18	20230417	7250	8.69	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
110	20231011	120119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7900	-90	5	-1.13	16219500	2046	30.38	7910	8040	7900	10380	5600	7990	7927.42	4.22	0	82	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	790	36.07	0.71	12	0.02	219.00	11111.00	11450	20230417	-31.00	7250	20230726	8.97	11450	-31.00	20230417	7250	8.97	20230726	11450	-31.00	20230417	7250	8.97	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
111	20231011	110118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	30	2	0.38	3091060	389	5.78	7910	8030	7910	10380	5600	7990	7946.17	4.22	0	218	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	802	36.62	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.96	7250	20230726	10.62	11450	-29.96	20230417	7250	10.62	20230726	11450	-29.96	20230417	7250	10.62	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
112	20231011	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7980	-10	5	-0.13	2930530	369	5.48	7910	8030	7910	10380	5600	7990	7941.82	4.22	0	220	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	798	36.44	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.31	7250	20230726	10.07	11450	-30.31	20230417	7250	10.07	20230726	11450	-30.31	20230417	7250	10.07	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
113	20231011	090118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7950	-40	5	-0.50	1709560	216	3.21	7910	7950	7910	10380	5600	7990	7914.63	4.22	0	128	8210	8100	7990	7880	7770	8045	7825	50	2390	500	5430	10	1	10000000	795	36.30	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.57	7250	20230726	9.66	11450	-30.57	20230417	7250	9.66	20230726	11450	-30.57	20230417	7250	9.66	20230726	0.09	N	001560	500	50 억		421959	N	N	0	N	00	N
114	20231010	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7990	-10	5	-0.12	52348170	6589	673.72	8000	8100	7880	10400	5600	8000	7944.78	4.22	0	-80	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	799	36.48	0.72	12	0.07	219.00	11111.00	11450	20230417	-30.22	7250	20230726	10.21	11450	-30.22	20230417	7250	10.21	20230726	11450	-30.22	20230417	7250	10.21	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
115	20231010	150118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7910	-90	5	-1.12	51820730	6523	666.97	8000	8100	7880	10400	5600	8000	7944.31	4.22	0	-78	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	791	36.12	0.71	12	0.07	219.00	11111.00	11450	20230417	-30.92	7250	20230726	9.10	11450	-30.92	20230417	7250	9.10	20230726	11450	-30.92	20230417	7250	9.10	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
116	20231010	140118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7880	-120	5	-1.50	46018950	5793	592.33	8000	8100	7880	10400	5600	8000	7943.89	4.22	0	-31	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	788	35.98	0.71	12	0.06	219.00	11111.00	11450	20230417	-31.18	7250	20230726	8.69	11450	-31.18	20230417	7250	8.69	20230726	11450	-31.18	20230417	7250	8.69	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
117	20231010	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7930	-70	5	-0.88	40293520	5070	518.40	8000	8100	7910	10400	5600	8000	7947.44	4.22	0	-24	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	793	36.21	0.71	12	0.05	219.00	11111.00	11450	20230417	-30.74	7250	20230726	9.38	11450	-30.74	20230417	7250	9.38	20230726	11450	-30.74	20230417	7250	9.38	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
118	20231010	120118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7980	-20	5	-0.25	26678950	3352	342.74	8000	8100	7950	10400	5600	8000	7959.11	4.22	0	-13	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	798	36.44	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.31	7250	20230726	10.07	11450	-30.31	20230417	7250	10.07	20230726	11450	-30.31	20230417	7250	10.07	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
119	20231010	110117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	10	2	0.12	26471200	3326	340.08	8000	8100	7950	10400	5600	8000	7958.87	4.22	0	-4	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	801	36.58	0.72	12	0.03	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
120	20231010	100118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8060	60	2	0.75	26327050	3308	338.24	8000	8100	7950	10400	5600	8000	7958.60	4.22	0	-1	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	806	36.80	0.73	12	0.03	219.00	11111.00	11450	20230417	-29.61	7250	20230726	11.17	11450	-29.61	20230417	7250	11.17	20230726	11450	-29.61	20230417	7250	11.17	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
121	20231010	090118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	0	3	0.00	952000	119	12.17	8000	8000	8000	10400	5600	8000	8000.00	4.22	0	0	8213	8106	7933	7826	7653	8160	7880	50	2400	500	5440	10	1	10000000	800	36.53	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.10	N	001560	500	50 억		421995	N	N	0	N	00	N
122	20231006	160119	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8000	240	2	3.09	7808300	978	29.12	7760	8040	7760	10080	5440	7760	7983.95	4.22	0	-27	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	800	36.53	0.72	12	0.01	219.00	11111.00	11450	20230417	-30.13	7250	20230726	10.34	11450	-30.13	20230417	7250	10.34	20230726	11450	-30.13	20230417	7250	10.34	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
123	20231006	150117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8020	260	2	3.35	5007100	628	18.70	7760	8040	7760	10080	5440	7760	7973.09	4.22	0	-33	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	802	36.62	0.72	12	0.01	219.00	11111.00	11450	20230417	-29.96	7250	20230726	10.62	11450	-29.96	20230417	7250	10.62	20230726	11450	-29.96	20230417	7250	10.62	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
124	20231006	140118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8030	270	2	3.48	3339660	420	12.50	7760	8040	7760	10080	5440	7760	7951.57	4.22	0	-13	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	803	36.67	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.87	7250	20230726	10.76	11450	-29.87	20230417	7250	10.76	20230726	11450	-29.87	20230417	7250	10.76	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
125	20231006	130118	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8030	270	2	3.48	2402920	303	9.02	7760	8040	7760	10080	5440	7760	7930.43	4.22	0	-17	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	803	36.67	0.72	12	0.00	219.00	11111.00	11450	20230417	-29.87	7250	20230726	10.76	11450	-29.87	20230417	7250	10.76	20230726	11450	-29.87	20230417	7250	10.76	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
126	20231006	120117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7930	170	2	2.19	1789480	226	6.73	7760	8040	7760	10080	5440	7760	7918.05	4.22	0	-5	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	793	36.21	0.71	12	0.00	219.00	11111.00	11450	20230417	-30.74	7250	20230726	9.38	11450	-30.74	20230417	7250	9.38	20230726	11450	-30.74	20230417	7250	9.38	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
127	20231006	110116	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7790	30	2	0.39	1609220	203	6.04	7760	8040	7760	10080	5440	7760	7927.19	4.22	0	-4	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	779	35.57	0.70	12	0.00	219.00	11111.00	11450	20230417	-31.97	7250	20230726	7.45	11450	-31.97	20230417	7250	7.45	20230726	11450	-31.97	20230417	7250	7.45	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
128	20231006	100117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	8010	250	2	3.22	1261950	159	4.73	7760	8040	7760	10080	5440	7760	7936.79	4.22	0	0	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	801	36.58	0.72	12	0.00	219.00	11111.00	11450	20230417	-30.04	7250	20230726	10.48	11450	-30.04	20230417	7250	10.48	20230726	11450	-30.04	20230417	7250	10.48	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N
129	20231006	090117	57	100.00	KOSPI		비금속광물	N	N	N	N		N	7760	0	3	0.00	7760	1	0.03	7760	7760	7760	10080	5440	7760	7760.00	4.22	0	0	8080	7920	7760	7600	7440	8000	7680	50	2320	500	5270	10	1	10000000	776	35.43	0.70	12	0.00	219.00	11111.00	11450	20230417	-32.23	7250	20230726	7.03	11450	-32.23	20230417	7250	7.03	20230726	11450	-32.23	20230417	7250	7.03	20230726	0.15	N	001560	500	50 억		422027	N	N	0	N	00	N