KissMeData/344820/price/prices-20241001.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	20241031	161305	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39200	650	2	1.69	471175250	12114	61.73	38600	39200	38450	50100	27000	38550	38895.00	10.59	0	3907	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6260	7.66	0.42	12	0.08	5117.00	93242.00	43800	20240220	-10.50	38350	20241030	2.22	43800	-10.50	20240220	38350	2.22	20241030	43800	-10.50	20240220	38350	2.22	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
3	20241031	151326	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39100	550	2	1.43	443209450	11400	58.09	38600	39150	38450	50100	27000	38550	38878.02	10.59	0	3600	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6244	7.64	0.42	12	0.07	5117.00	93242.00	43800	20240220	-10.73	38350	20241030	1.96	43800	-10.73	20240220	38350	1.96	20241030	43800	-10.73	20240220	38350	1.96	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
4	20241031	141322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39100	550	2	1.43	401874550	10342	52.70	38600	39150	38450	50100	27000	38550	38858.49	10.59	0	3121	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6244	7.64	0.42	12	0.06	5117.00	93242.00	43800	20240220	-10.73	38350	20241030	1.96	43800	-10.73	20240220	38350	1.96	20241030	43800	-10.73	20240220	38350	1.96	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
5	20241031	131325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39050	500	2	1.30	265553700	6851	34.91	38600	39100	38450	50100	27000	38550	38761.30	10.59	0	2440	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6236	7.63	0.42	12	0.04	5117.00	93242.00	43800	20240220	-10.84	38350	20241030	1.83	43800	-10.84	20240220	38350	1.83	20241030	43800	-10.84	20240220	38350	1.83	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
6	20241031	121320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	350	2	0.91	175823200	4548	23.17	38600	38950	38450	50100	27000	38550	38659.45	10.59	0	1012	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6213	7.60	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.19	38350	20241030	1.43	43800	-11.19	20240220	38350	1.43	20241030	43800	-11.19	20240220	38350	1.43	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
7	20241031	111320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38600	50	2	0.13	112426700	2913	14.84	38600	38850	38450	50100	27000	38550	38594.82	10.59	0	125	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6165	7.54	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.87	38350	20241030	0.65	43800	-11.87	20240220	38350	0.65	20241030	43800	-11.87	20240220	38350	0.65	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
8	20241031	101322	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	150	2	0.39	73086750	1895	9.66	38600	38750	38450	50100	27000	38550	38568.21	10.59	0	-181	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6181	7.56	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.64	38350	20241030	0.91	43800	-11.64	20240220	38350	0.91	20241030	43800	-11.64	20240220	38350	0.91	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
9	20241031	091320	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38500	-50	5	-0.13	9127200	237	1.21	38600	38700	38450	50100	27000	38550	38511.39	10.59	0	-190	39083	38816	38583	38316	38083	38700	38200	160	11550	1000	30060	50	1	15970512	6149	7.52	0.41	12	0.00	5117.00	93242.00	43800	20240220	-12.10	38350	20241030	0.39	43800	-12.10	20240220	38350	0.39	20241030	43800	-12.10	20240220	38350	0.39	20241030	0.22	N	344820	1000	159 억		1691108	N	N	35	N	00	N
10	20241030	161316	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38550	-200	5	-0.52	757380150	19622	265.77	38850	38850	38350	50300	27150	38750	38598.52	10.58	0	-3539	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6157	7.53	0.41	12	0.12	5117.00	93242.00	43800	20240220	-11.99	38350	20241030	0.52	43800	-11.99	20240220	38350	0.52	20241030	43800	-11.99	20240220	38350	0.52	20241030	0.22	N	344820	1000	159 억		1690172	N	N	35	N	00	N
11	20241030	151348	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38600	-150	5	-0.39	748741700	19398	262.74	38850	38850	38350	50300	27150	38750	38598.91	10.58	0	-3346	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6165	7.54	0.41	12	0.12	5117.00	93242.00	43800	20240220	-11.87	38350	20241030	0.65	43800	-11.87	20240220	38350	0.65	20241030	43800	-11.87	20240220	38350	0.65	20241030	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
12	20241030	141322	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38700	-50	5	-0.13	511504750	13254	179.52	38850	38850	38350	50300	27150	38750	38592.48	10.58	0	-1045	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6181	7.56	0.42	12	0.08	5117.00	93242.00	43800	20240220	-11.64	38350	20241030	0.91	43800	-11.64	20240220	38350	0.91	20241030	43800	-11.64	20240220	38350	0.91	20241030	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
13	20241030	131330	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38600	-150	5	-0.39	472214950	12238	165.76	38850	38850	38350	50300	27150	38750	38585.96	10.58	0	-508	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6165	7.54	0.41	12	0.08	5117.00	93242.00	43800	20240220	-11.87	38350	20241030	0.65	43800	-11.87	20240220	38350	0.65	20241030	43800	-11.87	20240220	38350	0.65	20241030	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
14	20241030	121347	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38700	-50	5	-0.13	125222150	3236	43.83	38850	38850	38600	50300	27150	38750	38696.59	10.58	0	-713	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6181	7.56	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.64	38500	20241028	0.52	43800	-11.64	20240220	38500	0.52	20241028	43800	-11.64	20240220	38500	0.52	20241028	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
15	20241030	111325	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	112105000	2897	39.24	38850	38850	38600	50300	27150	38750	38696.93	10.58	0	-517	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.76	38500	20241028	0.39	43800	-11.76	20240220	38500	0.39	20241028	43800	-11.76	20240220	38500	0.39	20241028	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
16	20241030	101315	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	0	3	0.00	73096150	1888	25.57	38850	38850	38650	50300	27150	38750	38716.18	10.58	0	-448	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6189	7.57	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
17	20241030	091324	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	24272900	627	8.49	38850	38850	38650	50300	27150	38750	38712.76	10.58	0	-99	39083	38916	38783	38616	38483	38900	38600	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.00	5117.00	93242.00	43800	20240220	-11.76	38500	20241028	0.39	43800	-11.76	20240220	38500	0.39	20241028	43800	-11.76	20240220	38500	0.39	20241028	0.22	N	344820	1000	159 억		1690172	N	N	0	N	00	N
18	20241029	161233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	0	3	0.00	285998450	7377	46.97	38750	38950	38650	50300	27150	38750	38768.95	10.59	0	-1974	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6189	7.57	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
19	20241029	151253	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	0	3	0.00	256753300	6623	42.17	38750	38950	38650	50300	27150	38750	38766.92	10.59	0	-2010	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6189	7.57	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
20	20241029	141106	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	0	3	0.00	248190100	6402	40.76	38750	38950	38650	50300	27150	38750	38767.59	10.59	0	-1894	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6189	7.57	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
21	20241029	131243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38650	-100	5	-0.26	200052050	5158	32.84	38750	38950	38650	50300	27150	38750	38784.81	10.59	0	-1481	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6173	7.55	0.41	12	0.03	5117.00	93242.00	43800	20240220	-11.76	38500	20241028	0.39	43800	-11.76	20240220	38500	0.39	20241028	43800	-11.76	20240220	38500	0.39	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
22	20241029	121243	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	100	2	0.26	104070150	2681	17.07	38750	38950	38700	50300	27150	38750	38817.66	10.59	0	-1203	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6205	7.59	0.42	12	0.02	5117.00	93242.00	43800	20240220	-11.30	38500	20241028	0.91	43800	-11.30	20240220	38500	0.91	20241028	43800	-11.30	20240220	38500	0.91	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
23	20241029	111304	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	50	2	0.13	75576850	1947	12.40	38750	38950	38700	50300	27150	38750	38817.08	10.59	0	-966	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6197	7.58	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.42	38500	20241028	0.78	43800	-11.42	20240220	38500	0.78	20241028	43800	-11.42	20240220	38500	0.78	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
24	20241029	101239	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38900	150	2	0.39	26454500	682	4.34	38750	38900	38700	50300	27150	38750	38789.59	10.59	0	-213	39183	38966	38733	38516	38283	39075	38625	160	11550	1000	30220	50	1	15970512	6213	7.60	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.19	38500	20241028	1.04	43800	-11.19	20240220	38500	1.04	20241028	43800	-11.19	20240220	38500	1.04	20241028	0.23	N	344820	1000	159 억		1691498	N	N	1	N	00	N
25	20241028	161228	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38750	150	2	0.39	607704800	15704	93.72	38600	38950	38500	50100	27050	38600	38697.45	10.60	0	-896	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6189	7.57	0.42	12	0.10	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.22	N	344820	1000	159 억		1692375	N	N	1	N	00	N
26	20241028	151238	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38750	150	2	0.39	596190450	15407	91.94	38600	38950	38500	50100	27050	38600	38696.08	10.60	0	-860	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6189	7.57	0.42	12	0.10	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
27	20241028	141240	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38650	50	2	0.13	545941700	14106	84.18	38600	38950	38500	50100	27050	38600	38702.80	10.60	0	-775	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6173	7.55	0.41	12	0.09	5117.00	93242.00	43800	20240220	-11.76	38500	20241028	0.39	43800	-11.76	20240220	38500	0.39	20241028	43800	-11.76	20240220	38500	0.39	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
28	20241028	131233	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38750	150	2	0.39	446659850	11539	68.86	38600	38950	38500	50100	27050	38600	38708.71	10.60	0	-456	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6189	7.57	0.42	12	0.07	5117.00	93242.00	43800	20240220	-11.53	38500	20241028	0.65	43800	-11.53	20240220	38500	0.65	20241028	43800	-11.53	20240220	38500	0.65	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
29	20241028	121235	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38650	50	2	0.13	422092050	10905	65.08	38600	38950	38500	50100	27050	38600	38706.29	10.60	0	-316	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6173	7.55	0.41	12	0.07	5117.00	93242.00	43800	20240220	-11.76	38500	20241028	0.39	43800	-11.76	20240220	38500	0.39	20241028	43800	-11.76	20240220	38500	0.39	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
30	20241028	111036	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38850	250	2	0.65	253321550	6540	39.03	38600	38950	38550	50100	27050	38600	38734.18	10.60	0	-128	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6205	7.59	0.42	12	0.04	5117.00	93242.00	43800	20240220	-11.30	38550	20241028	0.78	43800	-11.30	20240220	38550	0.78	20241028	43800	-11.30	20240220	38550	0.78	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
31	20241028	101221	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38700	100	2	0.26	201419050	5200	31.03	38600	38950	38550	50100	27050	38600	38734.43	10.60	0	-277	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6181	7.56	0.42	12	0.03	5117.00	93242.00	43800	20240220	-11.64	38550	20241028	0.39	43800	-11.64	20240220	38550	0.39	20241028	43800	-11.64	20240220	38550	0.39	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
32	20241028	091230	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38700	100	2	0.26	16576900	429	2.56	38600	38750	38550	50100	27050	38600	38640.79	10.60	0	-112	39266	38932	38766	38432	38266	38850	38350	160	11500	1000	30100	50	1	15970512	6181	7.56	0.42	12	0.00	5117.00	93242.00	43800	20240220	-11.64	38550	20241028	0.39	43800	-11.64	20240220	38550	0.39	20241028	43800	-11.64	20240220	38550	0.39	20241028	0.22	N	344820	1000	159 억		1692375	N	N	9	N	00	N
33	20241025	161231	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38600	-200	5	-0.52	647887000	16745	71.67	39050	39100	38600	50400	27200	38800	38691.39	10.61	0	-2815	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6165	7.54	0.41	12	0.10	5117.00	93242.00	43800	20240220	-11.87	38600	20241025	0.00	43800	-11.87	20240220	38600	0.00	20241025	43800	-11.87	20240220	38600	0.00	20241025	0.22	N	344820	1000	159 억		1694096	N	N	9	N	00	N
34	20241025	151237	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38700	-100	5	-0.26	614940050	15892	68.02	39050	39100	38600	50400	27200	38800	38694.94	10.61	0	-2858	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6181	7.56	0.42	12	0.10	5117.00	93242.00	43800	20240220	-11.64	38600	20241025	0.26	43800	-11.64	20240220	38600	0.26	20241025	43800	-11.64	20240220	38600	0.26	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
35	20241025	141234	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38700	-100	5	-0.26	532671250	13763	58.90	39050	39100	38600	50400	27200	38800	38703.14	10.61	0	-2434	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6181	7.56	0.42	12	0.09	5117.00	93242.00	43800	20240220	-11.64	38600	20241025	0.26	43800	-11.64	20240220	38600	0.26	20241025	43800	-11.64	20240220	38600	0.26	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
36	20241025	131234	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38650	-150	5	-0.39	448953400	11600	49.65	39050	39100	38600	50400	27200	38800	38702.88	10.61	0	-2299	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6173	7.55	0.41	12	0.07	5117.00	93242.00	43800	20240220	-11.76	38600	20241025	0.13	43800	-11.76	20240220	38600	0.13	20241025	43800	-11.76	20240220	38600	0.13	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
37	20241025	121237	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38750	-50	5	-0.13	317428050	8201	35.10	39050	39100	38600	50400	27200	38800	38706.02	10.61	0	-2078	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6189	7.57	0.42	12	0.05	5117.00	93242.00	43800	20240220	-11.53	38600	20241025	0.39	43800	-11.53	20240220	38600	0.39	20241025	43800	-11.53	20240220	38600	0.39	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
38	20241025	111232	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38650	-150	5	-0.39	243630900	6292	26.93	39050	39100	38600	50400	27200	38800	38720.74	10.61	0	-1737	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6173	7.55	0.41	12	0.04	5117.00	93242.00	43800	20240220	-11.76	38600	20241025	0.13	43800	-11.76	20240220	38600	0.13	20241025	43800	-11.76	20240220	38600	0.13	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
39	20241025	101232	55	60.00	KOSPI	신저가	비금속광물	N	N	N	Y	60	N	38650	-150	5	-0.39	150031750	3870	16.56	39050	39100	38600	50400	27200	38800	38767.89	10.61	0	-1441	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6173	7.55	0.41	12	0.02	5117.00	93242.00	43800	20240220	-11.76	38600	20241025	0.13	43800	-11.76	20240220	38600	0.13	20241025	43800	-11.76	20240220	38600	0.13	20241025	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
40	20241025	091236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38850	50	2	0.13	54030000	1392	5.96	39050	39100	38750	50400	27200	38800	38814.66	10.61	0	-1231	39633	39216	38983	38566	38333	39100	38450	160	11600	1000	30260	50	1	15970512	6205	7.59	0.42	12	0.01	5117.00	93242.00	43800	20240220	-11.30	38600	20240125	0.65	43800	-11.30	20240220	38600	0.65	20240125	43800	-11.30	20240220	38600	0.65	20240125	0.22	N	344820	1000	159 억		1694096	N	N	0	N	00	N
41	20241024	161209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-600	5	-1.52	904021550	23168	166.07	39400	39400	38750	51200	27600	39400	39016.90	10.63	0	-5336	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6197	7.58	0.42	12	0.15	5117.00	93242.00	43800	20240220	-11.42	38600	20240125	0.52	43800	-11.42	20240220	38600	0.52	20240125	43800	-11.42	20240220	38600	0.52	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
42	20241024	151221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-600	5	-1.52	846475350	21685	155.44	39400	39400	38750	51200	27600	39400	39031.01	10.63	0	-5162	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6197	7.58	0.42	12	0.14	5117.00	93242.00	43800	20240220	-11.42	38600	20240125	0.52	43800	-11.42	20240220	38600	0.52	20240125	43800	-11.42	20240220	38600	0.52	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
43	20241024	141206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38800	-600	5	-1.52	742168000	18996	136.16	39400	39400	38750	51200	27600	39400	39065.51	10.63	0	-4449	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6197	7.58	0.42	12	0.12	5117.00	93242.00	43800	20240220	-11.42	38600	20240125	0.52	43800	-11.42	20240220	38600	0.52	20240125	43800	-11.42	20240220	38600	0.52	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
44	20241024	131219	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39100	-300	5	-0.76	497261850	12700	91.03	39400	39400	39000	51200	27600	39400	39149.79	10.63	0	-2975	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6244	7.64	0.42	12	0.08	5117.00	93242.00	43800	20240220	-10.73	38600	20240125	1.30	43800	-10.73	20240220	38600	1.30	20240125	43800	-10.73	20240220	38600	1.30	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
45	20241024	121213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39150	-250	5	-0.63	360791900	9205	65.98	39400	39400	39050	51200	27600	39400	39189.77	10.63	0	-1037	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6252	7.65	0.42	12	0.06	5117.00	93242.00	43800	20240220	-10.62	38600	20240125	1.42	43800	-10.62	20240220	38600	1.42	20240125	43800	-10.62	20240220	38600	1.42	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
46	20241024	111212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39100	-300	5	-0.76	301069850	7678	55.04	39400	39400	39100	51200	27600	39400	39206.00	10.63	0	-87	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6244	7.64	0.42	12	0.05	5117.00	93242.00	43800	20240220	-10.73	38600	20240125	1.30	43800	-10.73	20240220	38600	1.30	20240125	43800	-10.73	20240220	38600	1.30	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
47	20241024	101058	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39250	-150	5	-0.38	202271050	5155	36.95	39400	39400	39200	51200	27600	39400	39229.99	10.63	0	423	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6268	7.67	0.42	12	0.03	5117.00	93242.00	43800	20240220	-10.39	38600	20240125	1.68	43800	-10.39	20240220	38600	1.68	20240125	43800	-10.39	20240220	38600	1.68	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
48	20241024	091247	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39200	-200	5	-0.51	122577450	3123	22.39	39400	39400	39200	51200	27600	39400	39237.52	10.63	0	801	39966	39682	39416	39132	38866	39550	39000	160	11800	1000	30730	50	1	15970512	6260	7.66	0.42	12	0.02	5117.00	93242.00	43800	20240220	-10.50	38600	20240125	1.55	43800	-10.50	20240220	38600	1.55	20240125	43800	-10.50	20240220	38600	1.55	20240125	0.22	N	344820	1000	159 억		1697790	N	N	0	N	00	N
49	20241023	161217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39400	-100	5	-0.25	548380250	13944	140.56	39600	39700	39150	51300	27650	39500	39327.33	10.63	0	-350	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6292	7.70	0.42	12	0.09	5117.00	93242.00	43800	20240220	-10.05	38600	20240125	2.07	43800	-10.05	20240220	38600	2.07	20240125	43800	-10.05	20240220	38600	2.07	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
50	20241023	151241	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39400	-100	5	-0.25	537151150	13659	137.69	39600	39700	39150	51300	27650	39500	39325.80	10.63	0	-299	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6292	7.70	0.42	12	0.09	5117.00	93242.00	43800	20240220	-10.05	38600	20240125	2.07	43800	-10.05	20240220	38600	2.07	20240125	43800	-10.05	20240220	38600	2.07	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
51	20241023	141248	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39350	-150	5	-0.38	502308650	12775	128.78	39600	39700	39150	51300	27650	39500	39319.66	10.63	0	-72	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6284	7.69	0.42	12	0.08	5117.00	93242.00	43800	20240220	-10.16	38600	20240125	1.94	43800	-10.16	20240220	38600	1.94	20240125	43800	-10.16	20240220	38600	1.94	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
52	20241023	131228	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39350	-150	5	-0.38	427880250	10882	109.70	39600	39700	39150	51300	27650	39500	39320.00	10.63	0	-99	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6284	7.69	0.42	12	0.07	5117.00	93242.00	43800	20240220	-10.16	38600	20240125	1.94	43800	-10.16	20240220	38600	1.94	20240125	43800	-10.16	20240220	38600	1.94	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
53	20241023	121224	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39450	-50	5	-0.13	284546800	7243	73.01	39600	39700	39150	51300	27650	39500	39285.77	10.63	0	-161	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6300	7.71	0.42	12	0.05	5117.00	93242.00	43800	20240220	-9.93	38600	20240125	2.20	43800	-9.93	20240220	38600	2.20	20240125	43800	-9.93	20240220	38600	2.20	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
54	20241023	111217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39300	-200	5	-0.51	235077050	5988	60.36	39600	39700	39150	51300	27650	39500	39258.02	10.63	0	-375	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6276	7.68	0.42	12	0.04	5117.00	93242.00	43800	20240220	-10.27	38600	20240125	1.81	43800	-10.27	20240220	38600	1.81	20240125	43800	-10.27	20240220	38600	1.81	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
55	20241023	101221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39350	-150	5	-0.38	126503500	3222	32.48	39600	39700	39150	51300	27650	39500	39262.41	10.63	0	-241	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6284	7.69	0.42	12	0.02	5117.00	93242.00	43800	20240220	-10.16	38600	20240125	1.94	43800	-10.16	20240220	38600	1.94	20240125	43800	-10.16	20240220	38600	1.94	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
56	20241023	091221	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	0	3	0.00	3637550	92	0.93	39600	39700	39500	51300	27650	39500	39538.59	10.63	0	17	40000	39750	39450	39200	38900	39600	39050	160	11800	1000	30810	50	1	15970512	6308	7.72	0.42	12	0.00	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.21	N	344820	1000	159 억		1697969	N	N	4	N	00	N
57	20241022	161207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	50	2	0.13	390621750	9918	104.47	39600	39700	39150	51200	27650	39450	39385.13	10.64	0	-1763	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6308	7.72	0.42	12	0.06	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.21	N	344820	1000	159 억		1699714	N	N	4	N	00	N
58	20241022	151222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	50	2	0.13	381355150	9683	101.99	39600	39700	39150	51200	27650	39450	39383.99	10.64	0	-1568	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6308	7.72	0.42	12	0.06	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
59	20241022	141222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	50	2	0.13	322420700	8190	86.27	39600	39700	39150	51200	27650	39450	39367.61	10.64	0	-1503	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6308	7.72	0.42	12	0.05	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
60	20241022	131222	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	50	2	0.13	237331700	6033	63.55	39600	39700	39150	51200	27650	39450	39338.92	10.64	0	-870	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6308	7.72	0.42	12	0.04	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
61	20241022	121217	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39550	100	2	0.25	216009400	5493	57.86	39600	39700	39150	51200	27650	39450	39324.49	10.64	0	-733	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6316	7.73	0.42	12	0.03	5117.00	93242.00	43800	20240220	-9.70	38600	20240125	2.46	43800	-9.70	20240220	38600	2.46	20240125	43800	-9.70	20240220	38600	2.46	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
62	20241022	111213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39350	-100	5	-0.25	180049300	4581	48.25	39600	39700	39150	51200	27650	39450	39303.49	10.64	0	-891	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6284	7.69	0.42	12	0.03	5117.00	93242.00	43800	20240220	-10.16	38600	20240125	1.94	43800	-10.16	20240220	38600	1.94	20240125	43800	-10.16	20240220	38600	1.94	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
63	20241022	101216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39250	-200	5	-0.51	134926450	3432	36.15	39600	39700	39150	51200	27650	39450	39314.23	10.64	0	-580	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6268	7.67	0.42	12	0.02	5117.00	93242.00	43800	20240220	-10.39	38600	20240125	1.68	43800	-10.39	20240220	38600	1.68	20240125	43800	-10.39	20240220	38600	1.68	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
64	20241022	091215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39400	-50	5	-0.13	39871400	1011	10.65	39600	39700	39350	51200	27650	39450	39437.59	10.64	0	-245	39883	39666	39533	39316	39183	39600	39250	160	11750	1000	30770	50	1	15970512	6292	7.70	0.42	12	0.01	5117.00	93242.00	43800	20240220	-10.05	38600	20240125	2.07	43800	-10.05	20240220	38600	2.07	20240125	43800	-10.05	20240220	38600	2.07	20240125	0.21	N	344820	1000	159 억		1699714	N	N	0	N	00	N
65	20241021	161201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39450	-250	5	-0.63	375651850	9491	84.37	39700	39750	39400	51600	27800	39700	39579.80	10.67	0	-5797	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6300	7.71	0.42	12	0.06	5117.00	93242.00	43800	20240220	-9.93	38600	20240125	2.20	43800	-9.93	20240220	38600	2.20	20240125	43800	-9.93	20240220	38600	2.20	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
66	20241021	151211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39400	-300	5	-0.76	361455100	9131	81.17	39700	39750	39400	51600	27800	39700	39585.49	10.67	0	-5541	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6292	7.70	0.42	12	0.06	5117.00	93242.00	43800	20240220	-10.05	38600	20240125	2.07	43800	-10.05	20240220	38600	2.07	20240125	43800	-10.05	20240220	38600	2.07	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
67	20241021	141214	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	-200	5	-0.50	280200000	7071	62.86	39700	39750	39500	51600	27800	39700	39626.64	10.67	0	-3629	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6308	7.72	0.42	12	0.04	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
68	20241021	131210	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39650	-50	5	-0.13	198270300	5000	44.45	39700	39750	39550	51600	27800	39700	39654.06	10.67	0	-2856	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6332	7.75	0.43	12	0.03	5117.00	93242.00	43800	20240220	-9.47	38600	20240125	2.72	43800	-9.47	20240220	38600	2.72	20240125	43800	-9.47	20240220	38600	2.72	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
69	20241021	121209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39650	-50	5	-0.13	157079800	3961	35.21	39700	39750	39550	51600	27800	39700	39656.60	10.67	0	-2013	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6332	7.75	0.43	12	0.02	5117.00	93242.00	43800	20240220	-9.47	38600	20240125	2.72	43800	-9.47	20240220	38600	2.72	20240125	43800	-9.47	20240220	38600	2.72	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
70	20241021	111202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39750	50	2	0.13	99810250	2517	22.38	39700	39750	39550	51600	27800	39700	39654.45	10.67	0	-916	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6348	7.77	0.43	12	0.02	5117.00	93242.00	43800	20240220	-9.25	38600	20240125	2.98	43800	-9.25	20240220	38600	2.98	20240125	43800	-9.25	20240220	38600	2.98	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
71	20241021	101208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39650	-50	5	-0.13	54354800	1372	12.20	39700	39750	39550	51600	27800	39700	39617.20	10.67	0	-638	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6332	7.75	0.43	12	0.01	5117.00	93242.00	43800	20240220	-9.47	38600	20240125	2.72	43800	-9.47	20240220	38600	2.72	20240125	43800	-9.47	20240220	38600	2.72	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
72	20241021	091205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39600	-100	5	-0.25	8673400	219	1.95	39700	39750	39550	51600	27800	39700	39604.57	10.67	0	-54	40000	39850	39650	39500	39300	39750	39400	160	11900	1000	30960	50	1	15970512	6324	7.74	0.42	12	0.00	5117.00	93242.00	43800	20240220	-9.59	38600	20240125	2.59	43800	-9.59	20240220	38600	2.59	20240125	43800	-9.59	20240220	38600	2.59	20240125	0.25	N	344820	1000	159 억		1704057	N	N	20	N	00	N
73	20241018	161203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39700	200	2	0.51	444760800	11247	43.76	39800	39800	39450	51300	27650	39500	39544.84	10.67	0	-1646	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6340	7.76	0.43	12	0.07	5117.00	93242.00	43800	20240220	-9.36	38600	20240125	2.85	43800	-9.36	20240220	38600	2.85	20240125	43800	-9.36	20240220	38600	2.85	20240125	0.23	N	344820	1000	159 억		1703775	N	N	20	N	00	N
74	20241018	151233	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39650	150	2	0.38	435006850	11001	42.81	39800	39800	39450	51300	27650	39500	39542.48	10.67	0	-1543	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6332	7.75	0.43	12	0.07	5117.00	93242.00	43800	20240220	-9.47	38600	20240125	2.72	43800	-9.47	20240220	38600	2.72	20240125	43800	-9.47	20240220	38600	2.72	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
75	20241018	141236	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39600	100	2	0.25	352859300	8926	34.73	39800	39800	39450	51300	27650	39500	39531.63	10.67	0	-1459	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6324	7.74	0.42	12	0.06	5117.00	93242.00	43800	20240220	-9.59	38600	20240125	2.59	43800	-9.59	20240220	38600	2.59	20240125	43800	-9.59	20240220	38600	2.59	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
76	20241018	131218	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	0	3	0.00	279049650	7059	27.47	39800	39800	39450	51300	27650	39500	39531.05	10.67	0	-1079	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6308	7.72	0.42	12	0.04	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
77	20241018	121231	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39600	100	2	0.25	214613900	5428	21.12	39800	39800	39450	51300	27650	39500	39538.30	10.67	0	-726	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6324	7.74	0.42	12	0.03	5117.00	93242.00	43800	20240220	-9.59	38600	20240125	2.59	43800	-9.59	20240220	38600	2.59	20240125	43800	-9.59	20240220	38600	2.59	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
78	20241018	111227	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39550	50	2	0.13	148284800	3749	14.59	39800	39800	39500	51300	27650	39500	39553.16	10.67	0	62	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6316	7.73	0.42	12	0.02	5117.00	93242.00	43800	20240220	-9.70	38600	20240125	2.46	43800	-9.70	20240220	38600	2.46	20240125	43800	-9.70	20240220	38600	2.46	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
79	20241018	101212	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39550	50	2	0.13	119336800	3017	11.74	39800	39800	39500	51300	27650	39500	39554.79	10.67	0	43	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6316	7.73	0.42	12	0.02	5117.00	93242.00	43800	20240220	-9.70	38600	20240125	2.46	43800	-9.70	20240220	38600	2.46	20240125	43800	-9.70	20240220	38600	2.46	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
80	20241018	091211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39550	50	2	0.13	8646300	218	0.85	39800	39800	39550	51300	27650	39500	39661.93	10.67	0	-124	40066	39782	39516	39232	38966	39650	39100	160	11800	1000	30810	50	1	15970512	6316	7.73	0.42	12	0.00	5117.00	93242.00	43800	20240220	-9.70	38600	20240125	2.46	43800	-9.70	20240220	38600	2.46	20240125	43800	-9.70	20240220	38600	2.46	20240125	0.23	N	344820	1000	159 억		1703775	N	N	1	N	00	N
81	20241017	161207	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	750	2	1.94	1015489800	25675	29.27	39750	39800	39250	50300	27150	38750	39551.71	10.66	0	-70	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6308	7.72	0.42	12	0.16	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.23	N	344820	1000	159 억		1702153	N	N	1	N	00	N
82	20241017	151211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39550	800	2	2.06	988629350	24996	28.50	39750	39800	39250	50300	27150	38750	39551.50	10.66	0	1	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6316	7.73	0.42	12	0.16	5117.00	93242.00	43800	20240220	-9.70	38600	20240125	2.46	43800	-9.70	20240220	38600	2.46	20240125	43800	-9.70	20240220	38600	2.46	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
83	20241017	141216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39350	600	2	1.55	885510650	22380	25.51	39750	39800	39250	50300	27150	38750	39567.05	10.66	0	-340	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6284	7.69	0.42	12	0.14	5117.00	93242.00	43800	20240220	-10.16	38600	20240125	1.94	43800	-10.16	20240220	38600	1.94	20240125	43800	-10.16	20240220	38600	1.94	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
84	20241017	131209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39300	550	2	1.42	791041300	19979	22.78	39750	39800	39300	50300	27150	38750	39593.64	10.66	0	-240	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6276	7.68	0.42	12	0.13	5117.00	93242.00	43800	20240220	-10.27	38600	20240125	1.81	43800	-10.27	20240220	38600	1.81	20240125	43800	-10.27	20240220	38600	1.81	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
85	20241017	121216	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	750	2	1.94	541419500	13646	15.56	39750	39800	39400	50300	27150	38750	39676.06	10.66	0	667	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6308	7.72	0.42	12	0.09	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
86	20241017	111213	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39700	950	2	2.45	435570400	10972	12.51	39750	39800	39400	50300	27150	38750	39698.36	10.66	0	1251	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6340	7.76	0.43	12	0.07	5117.00	93242.00	43800	20240220	-9.36	38600	20240125	2.85	43800	-9.36	20240220	38600	2.85	20240125	43800	-9.36	20240220	38600	2.85	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
87	20241017	101211	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39750	1000	2	2.58	329964800	8309	9.47	39750	39800	39400	50300	27150	38750	39711.73	10.66	0	1789	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6348	7.77	0.43	12	0.05	5117.00	93242.00	43800	20240220	-9.25	38600	20240125	2.98	43800	-9.25	20240220	38600	2.98	20240125	43800	-9.25	20240220	38600	2.98	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
88	20241017	091202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39650	900	2	2.32	84943800	2141	2.44	39750	39800	39400	50300	27150	38750	39674.82	10.66	0	-331	40683	39716	39233	38266	37783	39475	38025	160	11550	1000	30220	50	1	15970512	6332	7.75	0.43	12	0.01	5117.00	93242.00	43800	20240220	-9.47	38600	20240125	2.72	43800	-9.47	20240220	38600	2.72	20240125	43800	-9.47	20240220	38600	2.72	20240125	0.23	N	344820	1000	159 억		1702153	N	N	79	N	00	N
89	20241016	161156	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	38750	-1450	5	-3.61	3334331100	85073	903.30	40200	40200	38750	52200	28150	40200	39209.84	10.85	0	-34207	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6189	7.57	0.42	12	0.53	5117.00	93242.00	43800	20240220	-11.53	38600	20240125	0.39	43800	-11.53	20240220	38600	0.39	20240125	43800	-11.53	20240220	38600	0.39	20240125	0.22	N	344820	1000	159 억		1732551	N	N	79	N	00	N
90	20241016	151204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39500	-700	5	-1.74	1303728550	32739	347.62	40200	40200	39450	52200	28150	40200	39821.88	10.85	0	-21453	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6308	7.72	0.42	12	0.20	5117.00	93242.00	43800	20240220	-9.82	38600	20240125	2.33	43800	-9.82	20240220	38600	2.33	20240125	43800	-9.82	20240220	38600	2.33	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
91	20241016	141206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39950	-250	5	-0.62	525542450	13136	139.48	40200	40200	39900	52200	28150	40200	40007.80	10.85	0	-8021	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6380	7.81	0.43	12	0.08	5117.00	93242.00	43800	20240220	-8.79	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	43800	-8.79	20240220	38600	3.50	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
92	20241016	131200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40000	-200	5	-0.50	395101700	9874	104.84	40200	40200	39900	52200	28150	40200	40014.35	10.85	0	-5681	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6388	7.82	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.68	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
93	20241016	121200	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	39950	-250	5	-0.62	246654450	6158	65.39	40200	40200	39900	52200	28150	40200	40054.31	10.85	0	-2934	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6380	7.81	0.43	12	0.04	5117.00	93242.00	43800	20240220	-8.79	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	43800	-8.79	20240220	38600	3.50	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
94	20241016	111158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40100	-100	5	-0.25	129058750	3218	34.17	40200	40200	40000	52200	28150	40200	40105.27	10.85	0	-555	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6404	7.84	0.43	12	0.02	5117.00	93242.00	43800	20240220	-8.45	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	43800	-8.45	20240220	38600	3.89	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
95	20241016	101157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40150	-50	5	-0.12	75495550	1882	19.98	40200	40200	40000	52200	28150	40200	40114.53	10.85	0	-82	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6412	7.85	0.43	12	0.01	5117.00	93242.00	43800	20240220	-8.33	38600	20240125	4.02	43800	-8.33	20240220	38600	4.02	20240125	43800	-8.33	20240220	38600	4.02	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
96	20241016	091201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40200	0	3	0.00	26874600	670	7.11	40200	40200	40000	52200	28150	40200	40111.34	10.85	0	-20	40466	40332	40216	40082	39966	40275	40025	160	12000	1000	31350	50	1	15970512	6420	7.86	0.43	12	0.00	5117.00	93242.00	43800	20240220	-8.22	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	43800	-8.22	20240220	38600	4.15	20240125	0.22	N	344820	1000	159 억		1732551	N	N	16	N	00	N
97	20241015	161152	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40200	-100	5	-0.25	378098200	9415	133.17	40300	40350	40100	52300	28250	40300	40158.90	10.85	0	-1447	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6420	7.86	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.22	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	43800	-8.22	20240220	38600	4.15	20240125	0.21	N	344820	1000	159 억		1732062	N	N	16	N	00	N
98	20241015	151202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40200	-100	5	-0.25	355603250	8855	125.25	40300	40350	40100	52300	28250	40300	40158.47	10.85	0	-1336	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6420	7.86	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.22	38600	20240125	4.15	43800	-8.22	20240220	38600	4.15	20240125	43800	-8.22	20240220	38600	4.15	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
99	20241015	141202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40100	-200	5	-0.50	242438750	6035	85.36	40300	40350	40100	52300	28250	40300	40172.12	10.85	0	-265	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6404	7.84	0.43	12	0.04	5117.00	93242.00	43800	20240220	-8.45	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	43800	-8.45	20240220	38600	3.89	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
100	20241015	131158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40250	-50	5	-0.12	187937050	4677	66.15	40300	40350	40100	52300	28250	40300	40183.25	10.85	0	-321	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6428	7.87	0.43	12	0.03	5117.00	93242.00	43800	20240220	-8.11	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
101	20241015	121202	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40100	-200	5	-0.50	149360100	3716	52.56	40300	40350	40100	52300	28250	40300	40193.78	10.85	0	-219	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6404	7.84	0.43	12	0.02	5117.00	93242.00	43800	20240220	-8.45	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	43800	-8.45	20240220	38600	3.89	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
102	20241015	111205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40250	-50	5	-0.12	73801300	1834	25.94	40300	40350	40150	52300	28250	40300	40240.62	10.85	0	-69	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6428	7.87	0.43	12	0.01	5117.00	93242.00	43800	20240220	-8.11	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
103	20241015	101203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40300	0	3	0.00	40800450	1014	14.34	40300	40350	40150	52300	28250	40300	40237.13	10.85	0	-49	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6436	7.88	0.43	12	0.01	5117.00	93242.00	43800	20240220	-7.99	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
104	20241015	091159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40300	0	3	0.00	1852950	46	0.65	40300	40350	40250	52300	28250	40300	40281.52	10.85	0	-10	41000	40650	40400	40050	39800	40525	39925	160	12000	1000	31430	50	1	15970512	6436	7.88	0.43	12	0.00	5117.00	93242.00	43800	20240220	-7.99	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.21	N	344820	1000	159 억		1732062	N	N	3	N	00	N
105	20241014	161129	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40300	-250	5	-0.62	285309250	7070	84.47	40700	40750	40150	52700	28400	40550	40355.02	10.85	0	-661	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6436	7.88	0.43	12	0.04	5117.00	93242.00	43800	20240220	-7.99	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.22	N	344820	1000	159 억		1732703	N	N	3	N	00	N
106	20241014	151144	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40150	-400	5	-0.99	272958000	6763	80.80	40700	40750	40150	52700	28400	40550	40360.49	10.85	0	-571	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6412	7.85	0.43	12	0.04	5117.00	93242.00	43800	20240220	-8.33	38600	20240125	4.02	43800	-8.33	20240220	38600	4.02	20240125	43800	-8.33	20240220	38600	4.02	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
107	20241014	141143	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40250	-300	5	-0.74	219752050	5440	64.99	40700	40750	40200	52700	28400	40550	40395.60	10.85	0	-229	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6428	7.87	0.43	12	0.03	5117.00	93242.00	43800	20240220	-8.11	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
108	20241014	131141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40300	-250	5	-0.62	189530350	4689	56.02	40700	40750	40250	52700	28400	40550	40420.21	10.85	0	-20	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6436	7.88	0.43	12	0.03	5117.00	93242.00	43800	20240220	-7.99	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
109	20241014	121133	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40300	-250	5	-0.62	151293650	3742	44.71	40700	40750	40250	52700	28400	40550	40431.23	10.85	0	-349	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6436	7.88	0.43	12	0.02	5117.00	93242.00	43800	20240220	-7.99	38600	20240125	4.40	43800	-7.99	20240220	38600	4.40	20240125	43800	-7.99	20240220	38600	4.40	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
110	20241014	111132	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40400	-150	5	-0.37	115692150	2859	34.16	40700	40750	40300	52700	28400	40550	40465.95	10.85	0	-221	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6452	7.90	0.43	12	0.02	5117.00	93242.00	43800	20240220	-7.76	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	43800	-7.76	20240220	38600	4.66	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
111	20241014	101135	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	50	2	0.12	83310000	2059	24.60	40700	40750	40300	52700	28400	40550	40461.39	10.85	0	-7	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6484	7.93	0.44	12	0.01	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
112	20241014	091136	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40750	200	2	0.49	4031700	99	1.18	40700	40750	40650	52700	28400	40550	40724.24	10.85	0	-36	40983	40766	40633	40416	40283	40700	40350	160	12150	1000	31620	50	1	15970512	6508	7.96	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.22	N	344820	1000	159 억		1732703	N	N	15	N	00	N
113	20241011	161115	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40550	-50	5	-0.12	340509600	8366	87.63	40600	40850	40500	52700	28450	40600	40701.64	10.86	0	-1001	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6476	7.92	0.43	12	0.05	5117.00	93242.00	43800	20240220	-7.42	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	43800	-7.42	20240220	38600	5.05	20240125	0.21	N	344820	1000	159 억		1734054	N	N	15	N	00	N
114	20241011	151131	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40750	150	2	0.37	314613550	7728	80.95	40600	40850	40500	52700	28450	40600	40710.86	10.86	0	-1021	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6508	7.96	0.44	12	0.05	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
115	20241011	141134	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	100	2	0.25	252314050	6199	64.93	40600	40850	40500	52700	28450	40600	40702.38	10.86	0	-286	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6500	7.95	0.44	12	0.04	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
116	20241011	131134	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40800	200	2	0.49	230641650	5667	59.36	40600	40850	40500	52700	28450	40600	40699.07	10.86	0	-187	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6516	7.97	0.44	12	0.04	5117.00	93242.00	43800	20240220	-6.85	38600	20240125	5.70	43800	-6.85	20240220	38600	5.70	20240125	43800	-6.85	20240220	38600	5.70	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
117	20241011	121126	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40750	150	2	0.37	204123100	5016	52.54	40600	40850	40500	52700	28450	40600	40694.40	10.86	0	-219	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6508	7.96	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.96	38600	20240125	5.57	43800	-6.96	20240220	38600	5.57	20240125	43800	-6.96	20240220	38600	5.57	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
118	20241011	111128	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40850	250	2	0.62	171615400	4218	44.18	40600	40850	40500	52700	28450	40600	40686.44	10.86	0	-337	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6524	7.98	0.44	12	0.03	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
119	20241011	101137	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	100	2	0.25	101481450	2495	26.13	40600	40850	40500	52700	28450	40600	40673.93	10.86	0	-340	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6500	7.95	0.44	12	0.02	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
120	20241011	091132	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	100	2	0.25	33060600	811	8.49	40600	40850	40600	52700	28450	40600	40765.23	10.86	0	-80	41200	40900	40700	40400	40200	40800	40300	160	12100	1000	31660	50	1	15970512	6500	7.95	0.44	12	0.01	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.21	N	344820	1000	159 억		1734054	N	N	27	N	00	N
121	20241010	161157	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	0	3	0.00	381339450	9396	55.99	41000	41000	40500	52700	28450	40600	40585.30	10.85	0	271	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6484	7.93	0.44	12	0.06	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.23	N	344820	1000	159 억		1733049	N	N	27	N	00	N
122	20241010	151215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40550	-50	5	-0.12	366292250	9025	53.78	41000	41000	40500	52700	28450	40600	40586.40	10.85	0	208	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6476	7.92	0.43	12	0.06	5117.00	93242.00	43800	20240220	-7.42	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	43800	-7.42	20240220	38600	5.05	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
123	20241010	141209	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40550	-50	5	-0.12	289183650	7123	42.45	41000	41000	40500	52700	28450	40600	40598.58	10.85	0	343	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6476	7.92	0.43	12	0.04	5117.00	93242.00	43800	20240220	-7.42	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	43800	-7.42	20240220	38600	5.05	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
124	20241010	131206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	0	3	0.00	250663800	6174	36.79	41000	41000	40500	52700	28450	40600	40599.90	10.85	0	254	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6484	7.93	0.44	12	0.04	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
125	20241010	121206	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	0	3	0.00	220538700	5432	32.37	41000	41000	40500	52700	28450	40600	40599.91	10.85	0	692	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6484	7.93	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
126	20241010	111204	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40650	50	2	0.12	209284500	5155	30.72	41000	41000	40500	52700	28450	40600	40598.35	10.85	0	818	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6492	7.94	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.19	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
127	20241010	101203	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	100	2	0.25	155112950	3820	22.76	41000	41000	40500	52700	28450	40600	40605.48	10.85	0	745	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6500	7.95	0.44	12	0.02	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
128	20241010	091208	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40850	250	2	0.62	17673050	433	2.58	41000	41000	40600	52700	28450	40600	40815.36	10.85	0	-40	41166	40882	40516	40232	39866	41025	40375	160	12100	1000	31660	50	1	15970512	6524	7.98	0.44	12	0.00	5117.00	93242.00	43800	20240220	-6.74	38600	20240125	5.83	43800	-6.74	20240220	38600	5.83	20240125	43800	-6.74	20240220	38600	5.83	20240125	0.23	N	344820	1000	159 억		1733049	N	N	0	N	00	N
129	20241008	161154	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	50	2	0.12	449651150	11104	46.76	40500	40800	40150	52700	28400	40550	40494.52	10.84	0	-848	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6484	7.93	0.44	12	0.07	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
130	20241008	151205	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40650	100	2	0.25	420562750	10388	43.75	40500	40800	40150	52700	28400	40550	40485.44	10.84	0	-953	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6492	7.94	0.44	12	0.07	5117.00	93242.00	43800	20240220	-7.19	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
131	20241008	141159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40650	100	2	0.25	379284100	9372	39.47	40500	40800	40150	52700	28400	40550	40469.92	10.84	0	-909	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6492	7.94	0.44	12	0.06	5117.00	93242.00	43800	20240220	-7.19	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
132	20241008	131158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	150	2	0.37	336164750	8311	35.00	40500	40800	40150	52700	28400	40550	40448.17	10.84	0	-981	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6500	7.95	0.44	12	0.05	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
133	20241008	121159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	50	2	0.12	252871200	6260	26.36	40500	40800	40150	52700	28400	40550	40394.76	10.84	0	-1002	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6484	7.93	0.44	12	0.04	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
134	20241008	111158	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	50	2	0.12	203411150	5041	21.23	40500	40800	40150	52700	28400	40550	40351.35	10.84	0	-828	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6484	7.93	0.44	12	0.03	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
135	20241008	101159	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40250	-300	5	-0.74	129522850	3212	13.53	40500	40800	40150	52700	28400	40550	40324.67	10.84	0	-866	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6428	7.87	0.43	12	0.02	5117.00	93242.00	43800	20240220	-8.11	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
136	20241008	091201	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40450	-100	5	-0.25	11815800	291	1.23	40500	40800	40450	52700	28400	40550	40604.12	10.84	0	-36	41150	40850	40400	40100	39650	41000	40250	160	12150	1000	31620	50	1	15970512	6460	7.91	0.43	12	0.00	5117.00	93242.00	43800	20240220	-7.65	38600	20240125	4.79	43800	-7.65	20240220	38600	4.79	20240125	43800	-7.65	20240220	38600	4.79	20240125	0.22	N	344820	1000	159 억		1731786	N	N	0	N	00	N
137	20241007	161215	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40550	300	2	0.75	654949450	16162	177.27	40250	40700	39950	52300	28200	40250	40524.03	10.85	0	-1636	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6476	7.92	0.43	12	0.10	5117.00	93242.00	43800	20240220	-7.42	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	43800	-7.42	20240220	38600	5.05	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
138	20241007	151127	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40650	400	2	0.99	633952000	15645	171.60	40250	40700	39950	52300	28200	40250	40521.06	10.85	0	-1552	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6492	7.94	0.44	12	0.10	5117.00	93242.00	43800	20240220	-7.19	38600	20240125	5.31	43800	-7.19	20240220	38600	5.31	20240125	43800	-7.19	20240220	38600	5.31	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
139	20241007	141149	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40600	350	2	0.87	528565300	13051	143.15	40250	40700	39950	52300	28200	40250	40499.98	10.85	0	-625	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6484	7.93	0.44	12	0.08	5117.00	93242.00	43800	20240220	-7.31	38600	20240125	5.18	43800	-7.31	20240220	38600	5.18	20240125	43800	-7.31	20240220	38600	5.18	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
140	20241007	131121	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40700	450	2	1.12	435196750	10755	117.97	40250	40700	39950	52300	28200	40250	40464.60	10.85	0	45	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6500	7.95	0.44	12	0.07	5117.00	93242.00	43800	20240220	-7.08	38600	20240125	5.44	43800	-7.08	20240220	38600	5.44	20240125	43800	-7.08	20240220	38600	5.44	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
141	20241007	121146	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40550	300	2	0.75	347293600	8593	94.25	40250	40650	39950	52300	28200	40250	40415.87	10.85	0	277	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6476	7.92	0.43	12	0.05	5117.00	93242.00	43800	20240220	-7.42	38600	20240125	5.05	43800	-7.42	20240220	38600	5.05	20240125	43800	-7.42	20240220	38600	5.05	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
142	20241007	111105	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40500	250	2	0.62	268695600	6655	73.00	40250	40550	39950	52300	28200	40250	40375.00	10.85	0	594	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6468	7.91	0.43	12	0.04	5117.00	93242.00	43800	20240220	-7.53	38600	20240125	4.92	43800	-7.53	20240220	38600	4.92	20240125	43800	-7.53	20240220	38600	4.92	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
143	20241007	101057	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40400	150	2	0.37	134419750	3336	36.59	40250	40450	39950	52300	28200	40250	40293.69	10.85	0	329	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6452	7.90	0.43	12	0.02	5117.00	93242.00	43800	20240220	-7.76	38600	20240125	4.66	43800	-7.76	20240220	38600	4.66	20240125	43800	-7.76	20240220	38600	4.66	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
144	20241007	091141	55	60.00	KOSPI		비금속광물	N	N	N	Y	60	N	40000	-250	5	-0.62	14768250	368	4.04	40250	40300	40000	52300	28200	40250	40131.11	10.85	0	-132	40583	40416	40083	39916	39583	40500	40000	160	12050	1000	31390	50	1	15970512	6388	7.82	0.43	12	0.00	5117.00	93242.00	43800	20240220	-8.68	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.22	N	344820	1000	159 억		1733133	N	N	0	N	00	N
145	20241004	161025	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40250	400	2	1.00	362648450	9069	51.60	39800	40250	39750	51800	27900	39850	39987.70	10.86	0	-1268	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6428	7.87	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.11	38600	20240125	4.27	43800	-8.11	20240220	38600	4.27	20240125	43800	-8.11	20240220	38600	4.27	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
146	20241004	151042	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40000	150	2	0.38	323544950	8097	46.07	39800	40100	39750	51800	27900	39850	39958.62	10.86	0	-1781	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6388	7.82	0.43	12	0.05	5117.00	93242.00	43800	20240220	-8.68	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
147	20241004	141025	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40050	200	2	0.50	231960800	5809	33.05	39800	40100	39750	51800	27900	39850	39931.28	10.86	0	-1881	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6396	7.83	0.43	12	0.04	5117.00	93242.00	43800	20240220	-8.56	38600	20240125	3.76	43800	-8.56	20240220	38600	3.76	20240125	43800	-8.56	20240220	38600	3.76	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
148	20241004	131039	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40000	150	2	0.38	209354000	5244	29.84	39800	40100	39750	51800	27900	39850	39922.58	10.86	0	-1714	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6388	7.82	0.43	12	0.03	5117.00	93242.00	43800	20240220	-8.68	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
149	20241004	121036	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40100	250	2	0.63	179010500	4486	25.53	39800	40100	39750	51800	27900	39850	39904.26	10.86	0	-1250	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6404	7.84	0.43	12	0.03	5117.00	93242.00	43800	20240220	-8.45	38600	20240125	3.89	43800	-8.45	20240220	38600	3.89	20240125	43800	-8.45	20240220	38600	3.89	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
150	20241004	111028	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	40000	150	2	0.38	146021800	3662	20.84	39800	40100	39750	51800	27900	39850	39874.88	10.86	0	-928	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6388	7.82	0.43	12	0.02	5117.00	93242.00	43800	20240220	-8.68	38600	20240125	3.63	43800	-8.68	20240220	38600	3.63	20240125	43800	-8.68	20240220	38600	3.63	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
151	20241004	101033	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39850	0	3	0.00	100840500	2531	14.40	39800	39950	39750	51800	27900	39850	39842.16	10.86	0	-704	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6364	7.79	0.43	12	0.02	5117.00	93242.00	43800	20240220	-9.02	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	43800	-9.02	20240220	38600	3.24	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
152	20241004	091036	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39850	0	3	0.00	21881200	550	3.13	39800	39850	39750	51800	27900	39850	39784.00	10.86	0	-215	40116	39982	39866	39732	39616	39925	39675	160	11950	1000	31080	50	1	15970512	6364	7.79	0.43	12	0.00	5117.00	93242.00	43800	20240220	-9.02	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	43800	-9.02	20240220	38600	3.24	20240125	0.22	N	344820	1000	159 억		1734883	N	N	0	N	00	N
153	20241002	161024	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39850	-200	5	-0.50	569574350	14300	196.35	40000	40000	39750	52000	28050	40050	39830.37	10.86	0	427	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6364	7.79	0.43	12	0.09	5117.00	93242.00	43800	20240220	-9.02	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	43800	-9.02	20240220	38600	3.24	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
154	20241002	151037	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39750	-300	5	-0.75	547875950	13755	188.86	40000	40000	39750	52000	28050	40050	39831.04	10.86	0	794	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6348	7.77	0.43	12	0.09	5117.00	93242.00	43800	20240220	-9.25	38600	20240125	2.98	43800	-9.25	20240220	38600	2.98	20240125	43800	-9.25	20240220	38600	2.98	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
155	20241002	141038	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39800	-250	5	-0.62	451362350	11330	155.57	40000	40000	39750	52000	28050	40050	39837.81	10.86	0	1223	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6356	7.78	0.43	12	0.07	5117.00	93242.00	43800	20240220	-9.13	38600	20240125	3.11	43800	-9.13	20240220	38600	3.11	20240125	43800	-9.13	20240220	38600	3.11	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
156	20241002	131029	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39950	-100	5	-0.25	402242950	10098	138.65	40000	40000	39750	52000	28050	40050	39833.92	10.86	0	1199	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6380	7.81	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.79	38600	20240125	3.50	43800	-8.79	20240220	38600	3.50	20240125	43800	-8.79	20240220	38600	3.50	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
157	20241002	121028	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39900	-150	5	-0.37	359554950	9029	123.97	40000	40000	39750	52000	28050	40050	39822.23	10.86	0	766	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6372	7.80	0.43	12	0.06	5117.00	93242.00	43800	20240220	-8.90	38600	20240125	3.37	43800	-8.90	20240220	38600	3.37	20240125	43800	-8.90	20240220	38600	3.37	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
158	20241002	111016	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39900	-150	5	-0.37	333683150	8380	115.06	40000	40000	39750	52000	28050	40050	39818.99	10.86	0	651	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6372	7.80	0.43	12	0.05	5117.00	93242.00	43800	20240220	-8.90	38600	20240125	3.37	43800	-8.90	20240220	38600	3.37	20240125	43800	-8.90	20240220	38600	3.37	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
159	20241002	101011	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39800	-250	5	-0.62	277528150	6971	95.72	40000	40000	39750	52000	28050	40050	39811.81	10.86	0	412	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6356	7.78	0.43	12	0.04	5117.00	93242.00	43800	20240220	-9.13	38600	20240125	3.11	43800	-9.13	20240220	38600	3.11	20240125	43800	-9.13	20240220	38600	3.11	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N
160	20241002	091013	55	40.00	KOSPI		비금속광물	N	N	N	Y	40	N	39850	-200	5	-0.50	69545850	1744	23.95	40000	40000	39800	52000	28050	40050	39877.21	10.86	0	-263	40450	40250	40150	39950	39850	40200	39900	160	11950	1000	31230	50	1	15970512	6364	7.79	0.43	12	0.01	5117.00	93242.00	43800	20240220	-9.02	38600	20240125	3.24	43800	-9.02	20240220	38600	3.24	20240125	43800	-9.02	20240220	38600	3.24	20240125	0.22	N	344820	1000	159 억		1734017	N	N	289	N	00	N