154 lines
65 KiB
CSV
154 lines
65 KiB
CSV
|
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
|
||
|
|
20230927,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5210,60,2,1.17,533175480,104030,53.40,5060,5230,5040,6690,3610,5150,5124.24,0.75,0,5028,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,813,-8.04,0.67,12,0.67,-648.00,7741.00,12040,20230503,-56.73,4500,20230102,15.78,12040,-56.73,20230503,4500,15.78,20230102,12040,-56.73,20230503,4500,15.78,20230102,5.33,N,000910,500,78 억,,116687,N,N,2,N,00,N
|
||
|
|
20230927,150113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5200,50,2,0.97,485314190,94847,48.69,5060,5220,5040,6690,3610,5150,5116.81,0.75,0,3964,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,812,-8.02,0.67,12,0.61,-648.00,7741.00,12040,20230503,-56.81,4500,20230102,15.56,12040,-56.81,20230503,4500,15.56,20230102,12040,-56.81,20230503,4500,15.56,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,140113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5180,30,2,0.58,443547940,86814,44.57,5060,5190,5040,6690,3610,5150,5109.18,0.75,0,3771,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,809,-7.99,0.67,12,0.56,-648.00,7741.00,12040,20230503,-56.98,4500,20230102,15.11,12040,-56.98,20230503,4500,15.11,20230102,12040,-56.98,20230503,4500,15.11,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,130112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5130,-20,5,-0.39,418399260,81949,42.07,5060,5160,5040,6690,3610,5150,5105.61,0.75,0,4219,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,801,-7.92,0.66,12,0.52,-648.00,7741.00,12040,20230503,-57.39,4500,20230102,14.00,12040,-57.39,20230503,4500,14.00,20230102,12040,-57.39,20230503,4500,14.00,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5150,0,3,0.00,393954540,77191,39.63,5060,5160,5040,6690,3610,5150,5103.63,0.75,0,2942,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,804,-7.95,0.67,12,0.49,-648.00,7741.00,12040,20230503,-57.23,4500,20230102,14.44,12040,-57.23,20230503,4500,14.44,20230102,12040,-57.23,20230503,4500,14.44,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,110112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5160,10,2,0.19,354537600,69530,35.69,5060,5160,5040,6690,3610,5150,5099.06,0.75,0,2251,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,806,-7.96,0.67,12,0.45,-648.00,7741.00,12040,20230503,-57.14,4500,20230102,14.67,12040,-57.14,20230503,4500,14.67,20230102,12040,-57.14,20230503,4500,14.67,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,100112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5130,-20,5,-0.39,237216610,46703,23.97,5060,5150,5040,6690,3610,5150,5079.26,0.75,0,2594,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,801,-7.92,0.66,12,0.30,-648.00,7741.00,12040,20230503,-57.39,4500,20230102,14.00,12040,-57.39,20230503,4500,14.00,20230102,12040,-57.39,20230503,4500,14.00,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230927,090113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5060,-90,5,-1.75,23101840,4564,2.34,5060,5080,5060,6690,3610,5150,5061.75,0.75,0,349,5490,5320,5200,5030,4910,5260,4970,78,1540,500,3290,10,1,15611619,790,-7.81,0.65,12,0.03,-648.00,7741.00,12040,20230503,-57.97,4500,20230102,12.44,12040,-57.97,20230503,4500,12.44,20230102,12040,-57.97,20230503,4500,12.44,20230102,5.33,N,000910,500,78 억,,116687,N,N,6,N,00,N
|
||
|
|
20230926,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5150,-140,5,-2.65,1007049610,193514,138.51,5270,5370,5080,6870,3710,5290,5204.03,0.99,0,-38256,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,804,-7.95,0.67,12,1.24,-648.00,7741.00,12040,20230503,-57.23,4500,20230102,14.44,12040,-57.23,20230503,4500,14.44,20230102,12040,-57.23,20230503,4500,14.44,20230102,5.62,N,000910,500,78 억,,154552,N,N,6,N,00,N
|
||
|
|
20230926,150113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5180,-110,5,-2.08,902837360,173207,123.98,5270,5370,5080,6870,3710,5290,5212.44,0.99,0,-38329,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,809,-7.99,0.67,12,1.11,-648.00,7741.00,12040,20230503,-56.98,4500,20230102,15.11,12040,-56.98,20230503,4500,15.11,20230102,12040,-56.98,20230503,4500,15.11,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,140112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5150,-140,5,-2.65,748793950,143149,102.46,5270,5370,5100,6870,3710,5290,5230.84,0.99,0,-40093,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,804,-7.95,0.67,12,0.92,-648.00,7741.00,12040,20230503,-57.23,4500,20230102,14.44,12040,-57.23,20230503,4500,14.44,20230102,12040,-57.23,20230503,4500,14.44,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,130112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5210,-80,5,-1.51,607827920,115790,82.88,5270,5370,5170,6870,3710,5290,5249.37,0.99,0,-38540,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,813,-8.04,0.67,12,0.74,-648.00,7741.00,12040,20230503,-56.73,4500,20230102,15.78,12040,-56.73,20230503,4500,15.78,20230102,12040,-56.73,20230503,4500,15.78,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5240,-50,5,-0.95,527736000,100527,71.95,5270,5370,5170,6870,3710,5290,5249.66,0.99,0,-32658,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,818,-8.09,0.68,12,0.64,-648.00,7741.00,12040,20230503,-56.48,4500,20230102,16.44,12040,-56.48,20230503,4500,16.44,20230102,12040,-56.48,20230503,4500,16.44,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,110112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5260,-30,5,-0.57,361450570,68561,49.07,5270,5370,5200,6870,3710,5290,5271.93,0.99,0,-22703,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,821,-8.12,0.68,12,0.44,-648.00,7741.00,12040,20230503,-56.31,4500,20230102,16.89,12040,-56.31,20230503,4500,16.89,20230102,12040,-56.31,20230503,4500,16.89,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5240,-50,5,-0.95,226588100,42836,30.66,5270,5370,5240,6870,3710,5290,5289.66,0.99,0,-17651,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,818,-8.09,0.68,12,0.27,-648.00,7741.00,12040,20230503,-56.48,4500,20230102,16.44,12040,-56.48,20230503,4500,16.44,20230102,12040,-56.48,20230503,4500,16.44,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230926,090112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5290,0,3,0.00,3838520,728,0.52,5270,5290,5270,6870,3710,5290,5270.53,0.99,0,-83,5443,5366,5323,5246,5203,5345,5225,78,1580,500,3380,10,1,15611619,826,-8.16,0.68,12,0.00,-648.00,7741.00,12040,20230503,-56.06,4500,20230102,17.56,12040,-56.06,20230503,4500,17.56,20230102,12040,-56.06,20230503,4500,17.56,20230102,5.62,N,000910,500,78 억,,154552,N,N,12,N,00,N
|
||
|
|
20230925,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5290,-110,5,-2.04,736340040,138480,76.21,5350,5400,5280,7020,3780,5400,5317.31,1.15,0,-24996,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,826,-8.16,0.68,12,0.89,-648.00,7741.00,12040,20230503,-56.06,4500,20230102,17.56,12040,-56.06,20230503,4500,17.56,20230102,12040,-56.06,20230503,4500,17.56,20230102,5.72,N,000910,500,78 억,,179593,N,N,12,N,00,N
|
||
|
|
20230925,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,-100,5,-1.85,646694620,121542,66.89,5350,5400,5280,7020,3780,5400,5320.71,1.15,0,-24703,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,827,-8.18,0.68,12,0.78,-648.00,7741.00,12040,20230503,-55.98,4500,20230102,17.78,12040,-55.98,20230503,4500,17.78,20230102,12040,-55.98,20230503,4500,17.78,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5310,-90,5,-1.67,537050630,100888,55.52,5350,5400,5280,7020,3780,5400,5323.19,1.15,0,-17397,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,829,-8.19,0.69,12,0.65,-648.00,7741.00,12040,20230503,-55.90,4500,20230102,18.00,12040,-55.90,20230503,4500,18.00,20230102,12040,-55.90,20230503,4500,18.00,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,130112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5320,-80,5,-1.48,479286350,90018,49.54,5350,5400,5280,7020,3780,5400,5324.29,1.15,0,-14803,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,831,-8.21,0.69,12,0.58,-648.00,7741.00,12040,20230503,-55.81,4500,20230102,18.22,12040,-55.81,20230503,4500,18.22,20230102,12040,-55.81,20230503,4500,18.22,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5310,-90,5,-1.67,451173840,84734,46.63,5350,5400,5280,7020,3780,5400,5324.54,1.15,0,-14823,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,829,-8.19,0.69,12,0.54,-648.00,7741.00,12040,20230503,-55.90,4500,20230102,18.00,12040,-55.90,20230503,4500,18.00,20230102,12040,-55.90,20230503,4500,18.00,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,110112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,-100,5,-1.85,352927310,66178,36.42,5350,5400,5300,7020,3780,5400,5332.94,1.15,0,-11219,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,827,-8.18,0.68,12,0.42,-648.00,7741.00,12040,20230503,-55.98,4500,20230102,17.78,12040,-55.98,20230503,4500,17.78,20230102,12040,-55.98,20230503,4500,17.78,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,100112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5350,-50,5,-0.93,262094680,49082,27.01,5350,5400,5300,7020,3780,5400,5339.87,1.15,0,-2158,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,835,-8.26,0.69,12,0.31,-648.00,7741.00,12040,20230503,-55.56,4500,20230102,18.89,12040,-55.56,20230503,4500,18.89,20230102,12040,-55.56,20230503,4500,18.89,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230925,090112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5320,-80,5,-1.48,28791810,5385,2.96,5350,5360,5320,7020,3780,5400,5346.11,1.15,0,-1110,5586,5492,5436,5342,5286,5465,5315,78,1620,500,3450,10,1,15611619,831,-8.21,0.69,12,0.03,-648.00,7741.00,12040,20230503,-55.81,4500,20230102,18.22,12040,-55.81,20230503,4500,18.22,20230102,12040,-55.81,20230503,4500,18.22,20230102,5.72,N,000910,500,78 억,,179593,N,N,0,N,00,N
|
||
|
|
20230922,160113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5400,-120,5,-2.17,957076010,176190,84.79,5450,5530,5380,7170,3870,5520,5432.12,1.32,0,-26328,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,843,-8.33,0.70,12,1.13,-648.00,7741.00,12040,20230503,-55.15,4500,20230102,20.00,12040,-55.15,20230503,4500,20.00,20230102,12040,-55.15,20230503,4500,20.00,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5420,-100,5,-1.81,758352970,139398,67.09,5450,5530,5380,7170,3870,5520,5440.14,1.32,0,-23805,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,846,-8.36,0.70,12,0.89,-648.00,7741.00,12040,20230503,-54.98,4500,20230102,20.44,12040,-54.98,20230503,4500,20.44,20230102,12040,-54.98,20230503,4500,20.44,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,140112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5420,-100,5,-1.81,549626750,100777,48.50,5450,5530,5380,7170,3870,5520,5453.82,1.32,0,-16412,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,846,-8.36,0.70,12,0.65,-648.00,7741.00,12040,20230503,-54.98,4500,20230102,20.44,12040,-54.98,20230503,4500,20.44,20230102,12040,-54.98,20230503,4500,20.44,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,130111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5460,-60,5,-1.09,448988270,82250,39.58,5450,5530,5380,7170,3870,5520,5458.75,1.32,0,-14710,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,852,-8.43,0.71,12,0.53,-648.00,7741.00,12040,20230503,-54.65,4500,20230102,21.33,12040,-54.65,20230503,4500,21.33,20230102,12040,-54.65,20230503,4500,21.33,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5470,-50,5,-0.91,353895950,64844,31.21,5450,5530,5380,7170,3870,5520,5457.55,1.32,0,-4422,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,854,-8.44,0.71,12,0.42,-648.00,7741.00,12040,20230503,-54.57,4500,20230102,21.56,12040,-54.57,20230503,4500,21.56,20230102,12040,-54.57,20230503,4500,21.56,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,110111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5510,-10,5,-0.18,294884030,54101,26.04,5450,5510,5380,7170,3870,5520,5450.49,1.32,0,-210,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,860,-8.50,0.71,12,0.35,-648.00,7741.00,12040,20230503,-54.24,4500,20230102,22.44,12040,-54.24,20230503,4500,22.44,20230102,12040,-54.24,20230503,4500,22.44,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5500,-20,5,-0.36,235878530,43324,20.85,5450,5500,5380,7170,3870,5520,5444.35,1.32,0,-424,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,859,-8.49,0.71,12,0.28,-648.00,7741.00,12040,20230503,-54.32,4500,20230102,22.22,12040,-54.32,20230503,4500,22.22,20230102,12040,-54.32,20230503,4500,22.22,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230922,090111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5440,-80,5,-1.45,28260100,5183,2.49,5450,5490,5440,7170,3870,5520,5451.12,1.32,0,-100,5806,5662,5586,5442,5366,5625,5405,78,1650,500,3530,10,1,15611619,849,-8.40,0.70,12,0.03,-648.00,7741.00,12040,20230503,-54.82,4500,20230102,20.89,12040,-54.82,20230503,4500,20.89,20230102,12040,-54.82,20230503,4500,20.89,20230102,5.75,N,000910,500,78 억,,205941,N,N,0,N,00,N
|
||
|
|
20230921,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5520,-190,5,-3.33,1131952870,202861,105.26,5670,5730,5510,7420,4000,5710,5579.96,1.56,0,-37639,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,862,-8.52,0.71,12,1.30,-648.00,7741.00,12040,20230503,-54.15,4500,20230102,22.67,12040,-54.15,20230503,4500,22.67,20230102,12040,-54.15,20230503,4500,22.67,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,150111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5550,-160,5,-2.80,1050003970,188041,97.57,5670,5730,5510,7420,4000,5710,5583.91,1.56,0,-37121,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,866,-8.56,0.72,12,1.20,-648.00,7741.00,12040,20230503,-53.90,4500,20230102,23.33,12040,-53.90,20230503,4500,23.33,20230102,12040,-53.90,20230503,4500,23.33,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5530,-180,5,-3.15,920550480,164764,85.49,5670,5730,5510,7420,4000,5710,5587.09,1.56,0,-32935,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,863,-8.53,0.71,12,1.06,-648.00,7741.00,12040,20230503,-54.07,4500,20230102,22.89,12040,-54.07,20230503,4500,22.89,20230102,12040,-54.07,20230503,4500,22.89,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5530,-180,5,-3.15,841539950,150510,78.10,5670,5730,5510,7420,4000,5710,5591.26,1.56,0,-27800,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,863,-8.53,0.71,12,0.96,-648.00,7741.00,12040,20230503,-54.07,4500,20230102,22.89,12040,-54.07,20230503,4500,22.89,20230102,12040,-54.07,20230503,4500,22.89,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5560,-150,5,-2.63,628258600,112031,58.13,5670,5730,5550,7420,4000,5710,5607.90,1.56,0,-18736,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,868,-8.58,0.72,12,0.72,-648.00,7741.00,12040,20230503,-53.82,4500,20230102,23.56,12040,-53.82,20230503,4500,23.56,20230102,12040,-53.82,20230503,4500,23.56,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,110111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5600,-110,5,-1.93,476944040,84856,44.03,5670,5730,5560,7420,4000,5710,5620.63,1.56,0,-12734,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,874,-8.64,0.72,12,0.54,-648.00,7741.00,12040,20230503,-53.49,4500,20230102,24.44,12040,-53.49,20230503,4500,24.44,20230102,12040,-53.49,20230503,4500,24.44,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5620,-90,5,-1.58,267050250,47313,24.55,5670,5730,5610,7420,4000,5710,5644.33,1.56,0,4306,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,877,-8.67,0.73,12,0.30,-648.00,7741.00,12040,20230503,-53.32,4500,20230102,24.89,12040,-53.32,20230503,4500,24.89,20230102,12040,-53.32,20230503,4500,24.89,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230921,090111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5660,-50,5,-0.88,16867200,2974,1.54,5670,5690,5660,7420,4000,5710,5671.55,1.56,0,343,5883,5796,5723,5636,5563,5760,5600,78,1710,500,3650,10,1,15611619,884,-8.73,0.73,12,0.02,-648.00,7741.00,12040,20230503,-52.99,4500,20230102,25.78,12040,-52.99,20230503,4500,25.78,20230102,12040,-52.99,20230503,4500,25.78,20230102,5.90,N,000910,500,78 억,,242983,N,N,2,N,00,N
|
||
|
|
20230920,160115,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5710,-80,5,-1.38,1056413240,185034,66.10,5800,5810,5650,7520,4060,5790,5709.15,1.48,0,11056,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,891,-8.81,0.74,12,1.19,-648.00,7741.00,12040,20230503,-52.57,4500,20230102,26.89,12040,-52.57,20230503,4500,26.89,20230102,12040,-52.57,20230503,4500,26.89,20230102,5.89,N,000910,500,78 억,,231698,N,N,2,N,00,N
|
||
|
|
20230920,150110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5740,-50,5,-0.86,977983050,171322,61.20,5800,5810,5650,7520,4060,5790,5708.30,1.48,0,8708,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,896,-8.86,0.74,12,1.10,-648.00,7741.00,12040,20230503,-52.33,4500,20230102,27.56,12040,-52.33,20230503,4500,27.56,20230102,12040,-52.33,20230503,4500,27.56,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5720,-70,5,-1.21,879960420,154162,55.07,5800,5810,5650,7520,4060,5790,5707.86,1.48,0,9634,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,893,-8.83,0.74,12,0.99,-648.00,7741.00,12040,20230503,-52.49,4500,20230102,27.11,12040,-52.49,20230503,4500,27.11,20230102,12040,-52.49,20230503,4500,27.11,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,130111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5700,-90,5,-1.55,799340660,139994,50.01,5800,5810,5650,7520,4060,5790,5709.64,1.48,0,5905,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,890,-8.80,0.74,12,0.90,-648.00,7741.00,12040,20230503,-52.66,4500,20230102,26.67,12040,-52.66,20230503,4500,26.67,20230102,12040,-52.66,20230503,4500,26.67,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5680,-110,5,-1.90,726274600,127163,45.43,5800,5810,5650,7520,4060,5790,5711.18,1.48,0,-480,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,887,-8.77,0.73,12,0.81,-648.00,7741.00,12040,20230503,-52.82,4500,20230102,26.22,12040,-52.82,20230503,4500,26.22,20230102,12040,-52.82,20230503,4500,26.22,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5680,-110,5,-1.90,610840370,106801,38.15,5800,5810,5660,7520,4060,5790,5719.22,1.48,0,-2190,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,887,-8.77,0.73,12,0.68,-648.00,7741.00,12040,20230503,-52.82,4500,20230102,26.22,12040,-52.82,20230503,4500,26.22,20230102,12040,-52.82,20230503,4500,26.22,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5720,-70,5,-1.21,359434220,62640,22.38,5800,5810,5700,7520,4060,5790,5737.84,1.48,0,2044,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,893,-8.83,0.74,12,0.40,-648.00,7741.00,12040,20230503,-52.49,4500,20230102,27.11,12040,-52.49,20230503,4500,27.11,20230102,12040,-52.49,20230503,4500,27.11,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230920,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5800,10,2,0.17,24807930,4280,1.53,5800,5810,5770,7520,4060,5790,5796.73,1.48,0,-2450,6083,5936,5823,5676,5563,5880,5620,78,1730,500,3700,10,1,15611619,905,-8.95,0.75,12,0.03,-648.00,7741.00,12040,20230503,-51.83,4500,20230102,28.89,12040,-51.83,20230503,4500,28.89,20230102,12040,-51.83,20230503,4500,28.89,20230102,5.89,N,000910,500,78 억,,231698,N,N,0,N,00,N
|
||
|
|
20230919,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5790,-140,5,-2.36,1623366440,278787,85.55,5970,5970,5710,7700,4160,5930,5823.01,1.62,0,-22908,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,904,-8.94,0.75,12,1.79,-648.00,7741.00,12040,20230503,-51.91,4500,20230102,28.67,12040,-51.91,20230503,4500,28.67,20230102,12040,-51.91,20230503,4500,28.67,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,150111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5750,-180,5,-3.04,1371216150,234835,72.06,5970,5970,5740,7700,4160,5930,5839.06,1.62,0,-23488,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,898,-8.87,0.74,12,1.50,-648.00,7741.00,12040,20230503,-52.24,4500,20230102,27.78,12040,-52.24,20230503,4500,27.78,20230102,12040,-52.24,20230503,4500,27.78,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,140108,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5800,-130,5,-2.19,993575890,169366,51.97,5970,5970,5780,7700,4160,5930,5866.44,1.62,0,-20805,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,905,-8.95,0.75,12,1.08,-648.00,7741.00,12040,20230503,-51.83,4500,20230102,28.89,12040,-51.83,20230503,4500,28.89,20230102,12040,-51.83,20230503,4500,28.89,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5830,-100,5,-1.69,830776440,141336,43.37,5970,5970,5810,7700,4160,5930,5878.02,1.62,0,-14210,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,910,-9.00,0.75,12,0.91,-648.00,7741.00,12040,20230503,-51.58,4500,20230102,29.56,12040,-51.58,20230503,4500,29.56,20230102,12040,-51.58,20230503,4500,29.56,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5820,-110,5,-1.85,776778130,132070,40.53,5970,5970,5810,7700,4160,5930,5881.56,1.62,0,-13737,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,909,-8.98,0.75,12,0.85,-648.00,7741.00,12040,20230503,-51.66,4500,20230102,29.33,12040,-51.66,20230503,4500,29.33,20230102,12040,-51.66,20230503,4500,29.33,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,110111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5860,-70,5,-1.18,618241310,104879,32.18,5970,5970,5820,7700,4160,5930,5894.81,1.62,0,-16221,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,915,-9.04,0.76,12,0.67,-648.00,7741.00,12040,20230503,-51.33,4500,20230102,30.22,12040,-51.33,20230503,4500,30.22,20230102,12040,-51.33,20230503,4500,30.22,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5900,-30,5,-0.51,480118430,81366,24.97,5970,5970,5820,7700,4160,5930,5900.73,1.62,0,-7482,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,921,-9.10,0.76,12,0.52,-648.00,7741.00,12040,20230503,-51.00,4500,20230102,31.11,12040,-51.00,20230503,4500,31.11,20230102,12040,-51.00,20230503,4500,31.11,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230919,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5940,10,2,0.17,33906160,5696,1.75,5970,5970,5940,7700,4160,5930,5952.63,1.62,0,-2477,6290,6110,6010,5830,5730,6060,5780,78,1770,500,3790,10,1,15611619,927,-9.17,0.77,12,0.04,-648.00,7741.00,12040,20230503,-50.66,4500,20230102,32.00,12040,-50.66,20230503,4500,32.00,20230102,12040,-50.66,20230503,4500,32.00,20230102,6.20,N,000910,500,78 억,,252214,N,N,0,N,00,N
|
||
|
|
20230918,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5930,-90,5,-1.50,1945036890,321025,93.15,6120,6190,5910,7820,4220,6020,6058.94,1.77,0,-14532,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,926,-9.15,0.77,12,2.06,-648.00,7741.00,12040,20230503,-50.75,4500,20230102,31.78,12040,-50.75,20230503,4500,31.78,20230102,12040,-50.75,20230503,4500,31.78,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,150110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5950,-70,5,-1.16,1782103670,293570,85.18,6120,6190,5950,7820,4220,6020,6070.52,1.77,0,-15045,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,929,-9.18,0.77,12,1.88,-648.00,7741.00,12040,20230503,-50.58,4500,20230102,32.22,12040,-50.58,20230503,4500,32.22,20230102,12040,-50.58,20230503,4500,32.22,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,140110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6040,20,2,0.33,1551446250,255130,74.03,6120,6190,6020,7820,4220,6020,6081.10,1.77,0,-10257,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,943,-9.32,0.78,12,1.63,-648.00,7741.00,12040,20230503,-49.83,4500,20230102,34.22,12040,-49.83,20230503,4500,34.22,20230102,12040,-49.83,20230503,4500,34.22,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,130111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6080,60,2,1.00,1436489740,236164,68.52,6120,6190,6020,7820,4220,6020,6082.70,1.77,0,-9869,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,949,-9.38,0.79,12,1.51,-648.00,7741.00,12040,20230503,-49.50,4500,20230102,35.11,12040,-49.50,20230503,4500,35.11,20230102,12040,-49.50,20230503,4500,35.11,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,120110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6050,30,2,0.50,1346358650,221278,64.21,6120,6190,6020,7820,4220,6020,6084.58,1.77,0,-12521,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,945,-9.34,0.78,12,1.42,-648.00,7741.00,12040,20230503,-49.75,4500,20230102,34.44,12040,-49.75,20230503,4500,34.44,20230102,12040,-49.75,20230503,4500,34.44,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6090,70,2,1.16,989859640,162809,47.24,6120,6160,6020,7820,4220,6020,6080.03,1.77,0,-23487,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,951,-9.40,0.79,12,1.04,-648.00,7741.00,12040,20230503,-49.42,4500,20230102,35.33,12040,-49.42,20230503,4500,35.33,20230102,12040,-49.42,20230503,4500,35.33,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6070,50,2,0.83,830504350,136583,39.63,6120,6160,6020,7820,4220,6020,6080.76,1.77,0,-28456,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,948,-9.37,0.78,12,0.87,-648.00,7741.00,12040,20230503,-49.58,4500,20230102,34.89,12040,-49.58,20230503,4500,34.89,20230102,12040,-49.58,20230503,4500,34.89,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230918,090111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,40,2,0.66,113026240,18532,5.38,6120,6120,6050,7820,4220,6020,6100.72,1.77,0,-2833,6206,6112,6006,5912,5806,6160,5960,78,1800,500,3850,10,1,15611619,946,-9.35,0.78,12,0.12,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,6.14,N,000910,500,78 억,,276555,N,N,0,N,00,N
|
||
|
|
20230915,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6020,90,2,1.52,2038037220,338297,70.76,5900,6100,5900,7700,4160,5930,6024.43,1.12,0,96063,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,940,-9.29,0.78,12,2.17,-648.00,7741.00,12040,20230503,-50.00,4500,20230102,33.78,12040,-50.00,20230503,4500,33.78,20230102,12040,-50.00,20230503,4500,33.78,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,150111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6030,100,2,1.69,1884782880,312877,65.45,5900,6100,5900,7700,4160,5930,6024.04,1.12,0,96713,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,941,-9.31,0.78,12,2.00,-648.00,7741.00,12040,20230503,-49.92,4500,20230102,34.00,12040,-49.92,20230503,4500,34.00,20230102,12040,-49.92,20230503,4500,34.00,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,140110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6020,90,2,1.52,1728990310,287036,60.04,5900,6100,5900,7700,4160,5930,6023.60,1.12,0,92528,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,940,-9.29,0.78,12,1.84,-648.00,7741.00,12040,20230503,-50.00,4500,20230102,33.78,12040,-50.00,20230503,4500,33.78,20230102,12040,-50.00,20230503,4500,33.78,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,130,2,2.19,1592955120,264409,55.31,5900,6100,5900,7700,4160,5930,6024.59,1.12,0,85158,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,946,-9.35,0.78,12,1.69,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,120110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6020,90,2,1.52,1410178080,234081,48.96,5900,6100,5900,7700,4160,5930,6024.32,1.12,0,65827,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,940,-9.29,0.78,12,1.50,-648.00,7741.00,12040,20230503,-50.00,4500,20230102,33.78,12040,-50.00,20230503,4500,33.78,20230102,12040,-50.00,20230503,4500,33.78,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6030,100,2,1.69,1095309620,181832,38.04,5900,6100,5900,7700,4160,5930,6023.75,1.12,0,41051,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,941,-9.31,0.78,12,1.16,-648.00,7741.00,12040,20230503,-49.92,4500,20230102,34.00,12040,-49.92,20230503,4500,34.00,20230102,12040,-49.92,20230503,4500,34.00,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,100111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,130,2,2.19,743455000,123804,25.90,5900,6080,5900,7700,4160,5930,6005.10,1.12,0,17089,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,946,-9.35,0.78,12,0.79,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230915,090111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5910,-20,5,-0.34,22691540,3838,0.80,5900,5950,5900,7700,4160,5930,5912.33,1.12,0,1251,6190,6060,5980,5850,5770,6020,5810,78,1770,500,3790,10,1,15611619,923,-9.12,0.76,12,0.02,-648.00,7741.00,12040,20230503,-50.91,4500,20230102,31.33,12040,-50.91,20230503,4500,31.33,20230102,12040,-50.91,20230503,4500,31.33,20230102,6.46,N,000910,500,78 억,,174172,N,N,25,N,00,N
|
||
|
|
20230914,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5930,-240,5,-3.89,2798264380,468690,24.36,6080,6110,5900,8020,4320,6170,5971.10,1.11,0,-713,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,926,-9.15,0.77,12,3.00,-648.00,7741.00,12040,20230503,-50.75,4500,20230102,31.78,12040,-50.75,20230503,4500,31.78,20230102,12040,-50.75,20230503,4500,31.78,20230102,6.11,N,000910,500,78 억,,174021,N,N,25,N,00,N
|
||
|
|
20230914,150110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5960,-210,5,-3.40,2569544900,430179,22.36,6080,6110,5900,8020,4320,6170,5973.14,1.11,0,-3389,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,930,-9.20,0.77,12,2.76,-648.00,7741.00,12040,20230503,-50.50,4500,20230102,32.44,12040,-50.50,20230503,4500,32.44,20230102,12040,-50.50,20230503,4500,32.44,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,140109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5960,-210,5,-3.40,2413290100,403979,21.00,6080,6110,5900,8020,4320,6170,5973.74,1.11,0,-5534,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,930,-9.20,0.77,12,2.59,-648.00,7741.00,12040,20230503,-50.50,4500,20230102,32.44,12040,-50.50,20230503,4500,32.44,20230102,12040,-50.50,20230503,4500,32.44,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5930,-240,5,-3.89,2240971940,374965,19.49,6080,6110,5900,8020,4320,6170,5976.42,1.11,0,-1758,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,926,-9.15,0.77,12,2.40,-648.00,7741.00,12040,20230503,-50.75,4500,20230102,31.78,12040,-50.75,20230503,4500,31.78,20230102,12040,-50.75,20230503,4500,31.78,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5960,-210,5,-3.40,1922055720,321064,16.69,6080,6110,5910,8020,4320,6170,5986.45,1.11,0,7373,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,930,-9.20,0.77,12,2.06,-648.00,7741.00,12040,20230503,-50.50,4500,20230102,32.44,12040,-50.50,20230503,4500,32.44,20230102,12040,-50.50,20230503,4500,32.44,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5950,-220,5,-3.57,1733128550,289266,15.04,6080,6110,5920,8020,4320,6170,5991.39,1.11,0,5243,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,929,-9.18,0.77,12,1.85,-648.00,7741.00,12040,20230503,-50.58,4500,20230102,32.22,12040,-50.58,20230503,4500,32.22,20230102,12040,-50.58,20230503,4500,32.22,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5930,-240,5,-3.89,1371609040,228406,11.87,6080,6110,5920,8020,4320,6170,6005.04,1.11,0,-9952,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,926,-9.15,0.77,12,1.46,-648.00,7741.00,12040,20230503,-50.75,4500,20230102,31.78,12040,-50.75,20230503,4500,31.78,20230102,12040,-50.75,20230503,4500,31.78,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230914,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6010,-160,5,-2.59,128962780,21328,1.11,6080,6080,5990,8020,4320,6170,6045.91,1.11,0,-3118,6683,6426,6133,5876,5583,6555,6005,78,1850,500,3940,10,1,15611619,938,-9.27,0.78,12,0.14,-648.00,7741.00,12040,20230503,-50.08,4500,20230102,33.56,12040,-50.08,20230503,4500,33.56,20230102,12040,-50.08,20230503,4500,33.56,20230102,6.11,N,000910,500,78 억,,174021,N,N,1,N,00,N
|
||
|
|
20230913,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6170,280,2,4.75,11828774670,1907155,271.33,5840,6390,5840,7650,4130,5890,6202.55,0.88,0,35453,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,963,-9.52,0.80,12,12.22,-648.00,7741.00,12040,20230503,-48.75,4500,20230102,37.11,12040,-48.75,20230503,4500,37.11,20230102,12040,-48.75,20230503,4500,37.11,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6080,190,2,3.23,10890571180,1754681,249.64,5840,6390,5840,7650,4130,5890,6206.78,0.88,0,41926,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,949,-9.38,0.79,12,11.24,-648.00,7741.00,12040,20230503,-49.50,4500,20230102,35.11,12040,-49.50,20230503,4500,35.11,20230102,12040,-49.50,20230503,4500,35.11,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6080,190,2,3.23,10530889130,1695406,241.21,5840,6390,5840,7650,4130,5890,6211.63,0.88,0,42006,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,949,-9.38,0.79,12,10.86,-648.00,7741.00,12040,20230503,-49.50,4500,20230102,35.11,12040,-49.50,20230503,4500,35.11,20230102,12040,-49.50,20230503,4500,35.11,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,170,2,2.89,10215966130,1643644,233.84,5840,6390,5840,7650,4130,5890,6215.65,0.88,0,39324,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,946,-9.35,0.78,12,10.53,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,120110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6160,270,2,4.58,9603050290,1543577,219.61,5840,6390,5840,7650,4130,5890,6221.53,0.88,0,38699,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,962,-9.51,0.80,12,9.89,-648.00,7741.00,12040,20230503,-48.84,4500,20230102,36.89,12040,-48.84,20230503,4500,36.89,20230102,12040,-48.84,20230503,4500,36.89,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6260,370,2,6.28,7532565790,1213575,172.66,5840,6390,5840,7650,4130,5890,6207.21,0.88,0,37017,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,977,-9.66,0.81,12,7.77,-648.00,7741.00,12040,20230503,-48.01,4500,20230102,39.11,12040,-48.01,20230503,4500,39.11,20230102,12040,-48.01,20230503,4500,39.11,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6130,240,2,4.07,4057904840,659573,93.84,5840,6300,5840,7650,4130,5890,6152.76,0.88,0,32570,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,957,-9.46,0.79,12,4.22,-648.00,7741.00,12040,20230503,-49.09,4500,20230102,36.22,12040,-49.09,20230503,4500,36.22,20230102,12040,-49.09,20230503,4500,36.22,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230913,090109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5970,80,2,1.36,83419180,14185,2.02,5840,5970,5840,7650,4130,5890,5880.03,0.88,0,2725,6370,6130,6010,5770,5650,6070,5710,78,1760,500,3760,10,1,15611619,932,-9.21,0.77,12,0.09,-648.00,7741.00,12040,20230503,-50.42,4500,20230102,32.67,12040,-50.42,20230503,4500,32.67,20230102,12040,-50.42,20230503,4500,32.67,20230102,5.55,N,000910,500,78 억,,137787,N,N,1,N,00,N
|
||
|
|
20230912,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5890,-370,5,-5.91,4156816720,686801,18.45,6120,6250,5890,8130,4390,6260,6052.26,0.96,0,-11131,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,920,-9.09,0.76,12,4.40,-648.00,7741.00,12040,20230503,-51.08,4500,20230102,30.89,12040,-51.08,20230503,4500,30.89,20230102,12040,-51.08,20230503,4500,30.89,20230102,5.78,N,000910,500,78 억,,149606,N,N,1,N,00,N
|
||
|
|
20230912,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5940,-320,5,-5.11,3788774320,624548,16.78,6120,6250,5900,8130,4390,6260,6065.21,0.96,0,-14222,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,927,-9.17,0.77,12,4.00,-648.00,7741.00,12040,20230503,-50.66,4500,20230102,32.00,12040,-50.66,20230503,4500,32.00,20230102,12040,-50.66,20230503,4500,32.00,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,140110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5960,-300,5,-4.79,3334863950,548108,14.73,6120,6250,5940,8130,4390,6260,6083.06,0.96,0,-11920,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,930,-9.20,0.77,12,3.51,-648.00,7741.00,12040,20230503,-50.50,4500,20230102,32.44,12040,-50.50,20230503,4500,32.44,20230102,12040,-50.50,20230503,4500,32.44,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6050,-210,5,-3.35,2720171370,445704,11.98,6120,6250,6040,8130,4390,6260,6101.71,0.96,0,-1429,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,945,-9.34,0.78,12,2.85,-648.00,7741.00,12040,20230503,-49.75,4500,20230102,34.44,12040,-49.75,20230503,4500,34.44,20230102,12040,-49.75,20230503,4500,34.44,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,120109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6070,-190,5,-3.04,2339576030,382817,10.29,6120,6250,6040,8130,4390,6260,6109.95,0.96,0,20758,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,948,-9.37,0.78,12,2.45,-648.00,7741.00,12040,20230503,-49.58,4500,20230102,34.89,12040,-49.58,20230503,4500,34.89,20230102,12040,-49.58,20230503,4500,34.89,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6130,-130,5,-2.08,2064661620,337664,9.07,6120,6250,6040,8130,4390,6260,6112.85,0.96,0,29335,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,957,-9.46,0.79,12,2.16,-648.00,7741.00,12040,20230503,-49.09,4500,20230102,36.22,12040,-49.09,20230503,4500,36.22,20230102,12040,-49.09,20230503,4500,36.22,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6090,-170,5,-2.72,1275407010,209100,5.62,6120,6190,6040,8130,4390,6260,6096.47,0.96,0,29367,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,951,-9.40,0.79,12,1.34,-648.00,7741.00,12040,20230503,-49.42,4500,20230102,35.33,12040,-49.42,20230503,4500,35.33,20230102,12040,-49.42,20230503,4500,35.33,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230912,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6130,-130,5,-2.08,213476440,34758,0.93,6120,6190,6110,8130,4390,6260,6126.91,0.96,0,1349,7380,6820,6410,5850,5440,6615,5645,78,1870,500,4000,10,1,15611619,957,-9.46,0.79,12,0.22,-648.00,7741.00,12040,20230503,-49.09,4500,20230102,36.22,12040,-49.09,20230503,4500,36.22,20230102,12040,-49.09,20230503,4500,36.22,20230102,5.78,N,000910,500,78 억,,149606,N,N,2,N,00,N
|
||
|
|
20230911,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6260,10,2,0.16,23875899830,3679223,63.10,6370,6970,6000,8120,4380,6250,6489.86,2.18,0,-189641,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,977,-9.66,0.81,12,23.57,-648.00,7741.00,12040,20230503,-48.01,4500,20230102,39.11,12040,-48.01,20230503,4500,39.11,20230102,12040,-48.01,20230503,4500,39.11,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,150110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,-190,5,-3.04,21305966790,3268878,56.06,6370,6970,6000,8120,4380,6250,6517.82,2.18,0,-173472,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,946,-9.35,0.78,12,20.94,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,140110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6060,-190,5,-3.04,20546692080,3143718,53.91,6370,6970,6030,8120,4380,6250,6535.79,2.18,0,-152875,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,946,-9.35,0.78,12,20.14,-648.00,7741.00,12040,20230503,-49.67,4500,20230102,34.67,12040,-49.67,20230503,4500,34.67,20230102,12040,-49.67,20230503,4500,34.67,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6130,-120,5,-1.92,19613273960,2990249,51.28,6370,6970,6110,8120,4380,6250,6559.08,2.18,0,-178563,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,957,-9.46,0.79,12,19.15,-648.00,7741.00,12040,20230503,-49.09,4500,20230102,36.22,12040,-49.09,20230503,4500,36.22,20230102,12040,-49.09,20230503,4500,36.22,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,120109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6190,-60,5,-0.96,19023639790,2894315,49.64,6370,6970,6130,8120,4380,6250,6572.76,2.18,0,-165985,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,966,-9.55,0.80,12,18.54,-648.00,7741.00,12040,20230503,-48.59,4500,20230102,37.56,12040,-48.59,20230503,4500,37.56,20230102,12040,-48.59,20230503,4500,37.56,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,110111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6210,-40,5,-0.64,17970885680,2723693,46.71,6370,6970,6190,8120,4380,6250,6597.99,2.18,0,-148669,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,969,-9.58,0.80,12,17.45,-648.00,7741.00,12040,20230503,-48.42,4500,20230102,38.00,12040,-48.42,20230503,4500,38.00,20230102,12040,-48.42,20230503,4500,38.00,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6250,0,3,0.00,17053528580,2576418,44.18,6370,6970,6210,8120,4380,6250,6619.08,2.18,0,-137473,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,976,-9.65,0.81,12,16.50,-648.00,7741.00,12040,20230503,-48.09,4500,20230102,38.89,12040,-48.09,20230503,4500,38.89,20230102,12040,-48.09,20230503,4500,38.89,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230911,090109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6460,210,2,3.36,1184819910,183354,3.14,6370,6600,6350,8120,4380,6250,6461.93,2.18,0,14674,7110,6680,6310,5880,5510,6495,5695,78,1870,500,4000,10,1,15611619,1009,-9.97,0.83,12,1.17,-648.00,7741.00,12040,20230503,-46.35,4500,20230102,43.56,12040,-46.35,20230503,4500,43.56,20230102,12040,-46.35,20230503,4500,43.56,20230102,5.73,N,000910,500,78 억,,339874,N,N,2,N,00,N
|
||
|
|
20230908,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6250,600,2,10.62,36904449820,5783407,2329.92,6500,6740,5940,7340,3960,5650,6381.25,2.24,0,-14132,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,976,-9.65,0.81,12,37.05,-648.00,7741.00,12040,20230503,-48.09,4500,20230102,38.89,12040,-48.09,20230503,4500,38.89,20230102,12040,-48.09,20230503,4500,38.89,20230102,5.68,N,000910,500,78 억,,350215,N,N,2,N,00,N
|
||
|
|
20230908,150110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6200,550,2,9.73,35971853940,5633299,2269.45,6500,6740,5940,7340,3960,5650,6385.62,2.24,0,-42685,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,968,-9.57,0.80,12,36.08,-648.00,7741.00,12040,20230503,-48.50,4500,20230102,37.78,12040,-48.50,20230503,4500,37.78,20230102,12040,-48.50,20230503,4500,37.78,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,140110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6500,850,2,15.04,31168283230,4873977,1963.55,6500,6740,5940,7340,3960,5650,6394.89,2.24,0,-43482,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,1015,-10.03,0.84,12,31.22,-648.00,7741.00,12040,20230503,-46.01,4500,20230102,44.44,12040,-46.01,20230503,4500,44.44,20230102,12040,-46.01,20230503,4500,44.44,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6210,560,2,9.91,18611260630,2953783,1189.97,6500,6670,5940,7340,3960,5650,6300.89,2.24,0,-50980,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,969,-9.58,0.80,12,18.92,-648.00,7741.00,12040,20230503,-48.42,4500,20230102,38.00,12040,-48.42,20230503,4500,38.00,20230102,12040,-48.42,20230503,4500,38.00,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,120111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6210,560,2,9.91,15501320800,2459777,990.95,6500,6670,5940,7340,3960,5650,6302.01,2.24,0,-67038,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,969,-9.58,0.80,12,15.76,-648.00,7741.00,12040,20230503,-48.42,4500,20230102,38.00,12040,-48.42,20230503,4500,38.00,20230102,12040,-48.42,20230503,4500,38.00,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6270,620,2,10.97,14436007720,2288401,921.91,6500,6670,5940,7340,3960,5650,6308.43,2.24,0,-97217,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,979,-9.68,0.81,12,14.66,-648.00,7741.00,12040,20230503,-47.92,4500,20230102,39.33,12040,-47.92,20230503,4500,39.33,20230102,12040,-47.92,20230503,4500,39.33,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6010,360,2,6.37,11957760060,1885253,759.50,6500,6670,5940,7340,3960,5650,6342.91,2.24,0,-156008,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,938,-9.27,0.78,12,12.08,-648.00,7741.00,12040,20230503,-50.08,4500,20230102,33.56,12040,-50.08,20230503,4500,33.56,20230102,12040,-50.08,20230503,4500,33.56,20230102,5.68,N,000910,500,78 억,,350215,N,N,4,N,00,N
|
||
|
|
20230908,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5650,0,3,0.00,1819300,322,0.13,0,0,0,7340,3960,5650,0.00,2.24,0,0,5910,5780,5690,5560,5470,5735,5515,78,1690,500,3610,10,1,15611619,882,-8.72,0.73,12,0.00,-648.00,7741.00,12040,20230503,-53.07,4500,20230102,25.56,12040,-53.07,20230503,4500,25.56,20230102,12040,-53.07,20230503,4500,25.56,20230102,5.68,N,000910,500,78 억,,350215,Y,N,4,N,00,N
|
||
|
|
20230907,160109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5650,-50,5,-0.88,1191102620,209738,151.52,5760,5820,5600,7410,3990,5700,5679.04,2.34,0,-14471,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,882,-8.72,0.73,12,1.34,-648.00,7741.00,12040,20230503,-53.07,4500,20230102,25.56,12040,-53.07,20230503,4500,25.56,20230102,12040,-53.07,20230503,4500,25.56,20230102,5.59,N,000910,500,78 억,,365196,N,N,4,N,00,N
|
||
|
|
20230907,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5640,-60,5,-1.05,1149474310,202354,146.18,5760,5820,5600,7410,3990,5700,5680.51,2.34,0,-14300,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,880,-8.70,0.73,12,1.30,-648.00,7741.00,12040,20230503,-53.16,4500,20230102,25.33,12040,-53.16,20230503,4500,25.33,20230102,12040,-53.16,20230503,4500,25.33,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,140109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5620,-80,5,-1.40,972485470,170879,123.44,5760,5820,5600,7410,3990,5700,5691.08,2.34,0,-17710,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,877,-8.67,0.73,12,1.09,-648.00,7741.00,12040,20230503,-53.32,4500,20230102,24.89,12040,-53.32,20230503,4500,24.89,20230102,12040,-53.32,20230503,4500,24.89,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5640,-60,5,-1.05,864298040,151607,109.52,5760,5820,5610,7410,3990,5700,5700.91,2.34,0,-14978,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,880,-8.70,0.73,12,0.97,-648.00,7741.00,12040,20230503,-53.16,4500,20230102,25.33,12040,-53.16,20230503,4500,25.33,20230102,12040,-53.16,20230503,4500,25.33,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,120110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5650,-50,5,-0.88,785803080,137648,99.44,5760,5820,5610,7410,3990,5700,5708.79,2.34,0,-15601,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,882,-8.72,0.73,12,0.88,-648.00,7741.00,12040,20230503,-53.07,4500,20230102,25.56,12040,-53.07,20230503,4500,25.56,20230102,12040,-53.07,20230503,4500,25.56,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5640,-60,5,-1.05,689669440,120592,87.12,5760,5820,5610,7410,3990,5700,5719.03,2.34,0,-12629,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,880,-8.70,0.73,12,0.77,-648.00,7741.00,12040,20230503,-53.16,4500,20230102,25.33,12040,-53.16,20230503,4500,25.33,20230102,12040,-53.16,20230503,4500,25.33,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5670,-30,5,-0.53,525317660,91452,66.07,5760,5820,5670,7410,3990,5700,5744.19,2.34,0,-5202,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,885,-8.75,0.73,12,0.59,-648.00,7741.00,12040,20230503,-52.91,4500,20230102,26.00,12040,-52.91,20230503,4500,26.00,20230102,12040,-52.91,20230503,4500,26.00,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230907,090109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5750,50,2,0.88,57924270,10057,7.27,5760,5780,5740,7410,3990,5700,5759.60,2.34,0,-2519,5820,5760,5710,5650,5600,5790,5680,78,1710,500,3640,10,1,15611619,898,-8.87,0.74,12,0.06,-648.00,7741.00,12040,20230503,-52.24,4500,20230102,27.78,12040,-52.24,20230503,4500,27.78,20230102,12040,-52.24,20230503,4500,27.78,20230102,5.59,N,000910,500,78 억,,365196,N,N,5,N,00,N
|
||
|
|
20230906,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5700,0,3,0.00,766932500,133996,89.88,5690,5770,5660,7410,3990,5700,5723.56,2.25,0,15864,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,890,-8.80,0.74,12,0.86,-648.00,7741.00,12040,20230503,-52.66,4500,20230102,26.67,12040,-52.66,20230503,4500,26.67,20230102,12040,-52.66,20230503,4500,26.67,20230102,5.72,N,000910,500,78 억,,351960,N,N,5,N,00,N
|
||
|
|
20230906,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5710,10,2,0.18,727603810,127100,85.26,5690,5770,5660,7410,3990,5700,5724.66,2.25,0,15689,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,891,-8.81,0.74,12,0.81,-648.00,7741.00,12040,20230503,-52.57,4500,20230102,26.89,12040,-52.57,20230503,4500,26.89,20230102,12040,-52.57,20230503,4500,26.89,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,140109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5730,30,2,0.53,596011070,104030,69.78,5690,5770,5660,7410,3990,5700,5729.23,2.25,0,18989,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,895,-8.84,0.74,12,0.67,-648.00,7741.00,12040,20230503,-52.41,4500,20230102,27.33,12040,-52.41,20230503,4500,27.33,20230102,12040,-52.41,20230503,4500,27.33,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,130111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5730,30,2,0.53,534024790,93202,62.52,5690,5770,5660,7410,3990,5700,5729.76,2.25,0,18722,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,895,-8.84,0.74,12,0.60,-648.00,7741.00,12040,20230503,-52.41,4500,20230102,27.33,12040,-52.41,20230503,4500,27.33,20230102,12040,-52.41,20230503,4500,27.33,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,120109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5730,30,2,0.53,503376500,87854,58.93,5690,5770,5660,7410,3990,5700,5729.70,2.25,0,19246,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,895,-8.84,0.74,12,0.56,-648.00,7741.00,12040,20230503,-52.41,4500,20230102,27.33,12040,-52.41,20230503,4500,27.33,20230102,12040,-52.41,20230503,4500,27.33,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,110110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5740,40,2,0.70,367763660,64260,43.10,5690,5760,5660,7410,3990,5700,5723.06,2.25,0,15474,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,896,-8.86,0.74,12,0.41,-648.00,7741.00,12040,20230503,-52.33,4500,20230102,27.56,12040,-52.33,20230503,4500,27.56,20230102,12040,-52.33,20230503,4500,27.56,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,100110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5730,30,2,0.53,187868740,32863,22.04,5690,5750,5660,7410,3990,5700,5716.73,2.25,0,2540,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,895,-8.84,0.74,12,0.21,-648.00,7741.00,12040,20230503,-52.41,4500,20230102,27.33,12040,-52.41,20230503,4500,27.33,20230102,12040,-52.41,20230503,4500,27.33,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230906,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5660,-40,5,-0.70,10372580,1827,1.23,5690,5690,5660,7410,3990,5700,5677.26,2.25,0,-1689,5853,5776,5713,5636,5573,5815,5675,78,1710,500,3640,10,1,15611619,884,-8.73,0.73,12,0.01,-648.00,7741.00,12040,20230503,-52.99,4500,20230102,25.78,12040,-52.99,20230503,4500,25.78,20230102,12040,-52.99,20230503,4500,25.78,20230102,5.72,N,000910,500,78 억,,351960,N,N,8,N,00,N
|
||
|
|
20230905,160110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5700,30,2,0.53,826892390,144935,111.99,5660,5790,5650,7370,3970,5670,5705.27,2.02,0,36542,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,890,-8.80,0.74,12,0.93,-648.00,7741.00,12040,20230503,-52.66,4500,20230102,26.67,12040,-52.66,20230503,4500,26.67,20230102,12040,-52.66,20230503,4500,26.67,20230102,5.72,N,000910,500,78 억,,314650,N,N,8,N,00,N
|
||
|
|
20230905,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5680,10,2,0.18,744169500,130384,100.74,5660,5790,5650,7370,3970,5670,5707.52,2.02,0,35474,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,887,-8.77,0.73,12,0.84,-648.00,7741.00,12040,20230503,-52.82,4500,20230102,26.22,12040,-52.82,20230503,4500,26.22,20230102,12040,-52.82,20230503,4500,26.22,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,140109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5710,40,2,0.71,679129400,118933,91.90,5660,5790,5650,7370,3970,5670,5710.19,2.02,0,30496,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,891,-8.81,0.74,12,0.76,-648.00,7741.00,12040,20230503,-52.57,4500,20230102,26.89,12040,-52.57,20230503,4500,26.89,20230102,12040,-52.57,20230503,4500,26.89,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,130110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5710,40,2,0.71,626594880,109712,84.77,5660,5790,5650,7370,3970,5670,5711.27,2.02,0,29723,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,891,-8.81,0.74,12,0.70,-648.00,7741.00,12040,20230503,-52.57,4500,20230102,26.89,12040,-52.57,20230503,4500,26.89,20230102,12040,-52.57,20230503,4500,26.89,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,120110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5730,60,2,1.06,567653410,99386,76.79,5660,5790,5650,7370,3970,5670,5711.61,2.02,0,28238,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,895,-8.84,0.74,12,0.64,-648.00,7741.00,12040,20230503,-52.41,4500,20230102,27.33,12040,-52.41,20230503,4500,27.33,20230102,12040,-52.41,20230503,4500,27.33,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,110109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5740,70,2,1.23,421104080,73708,56.95,5660,5790,5650,7370,3970,5670,5713.15,2.02,0,15879,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,896,-8.86,0.74,12,0.47,-648.00,7741.00,12040,20230503,-52.33,4500,20230102,27.56,12040,-52.33,20230503,4500,27.56,20230102,12040,-52.33,20230503,4500,27.56,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5690,20,2,0.35,216831220,38118,29.45,5660,5750,5650,7370,3970,5670,5688.43,2.02,0,2231,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,888,-8.78,0.74,12,0.24,-648.00,7741.00,12040,20230503,-52.74,4500,20230102,26.44,12040,-52.74,20230503,4500,26.44,20230102,12040,-52.74,20230503,4500,26.44,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230905,090109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5690,20,2,0.35,7292290,1285,0.99,5660,5690,5660,7370,3970,5670,5674.97,2.02,0,-87,5776,5722,5626,5572,5476,5750,5600,78,1700,500,3620,10,1,15611619,888,-8.78,0.74,12,0.01,-648.00,7741.00,12040,20230503,-52.74,4500,20230102,26.44,12040,-52.74,20230503,4500,26.44,20230102,12040,-52.74,20230503,4500,26.44,20230102,5.72,N,000910,500,78 억,,314650,N,N,25,N,00,N
|
||
|
|
20230904,160109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5670,90,2,1.61,720248530,127903,52.04,5530,5680,5530,7250,3910,5580,5631.18,1.82,0,28022,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,885,-8.75,0.73,12,0.82,-648.00,7741.00,12040,20230503,-52.91,4500,20230102,26.00,12040,-52.91,20230503,4500,26.00,20230102,12040,-52.91,20230503,4500,26.00,20230102,5.72,N,000910,500,78 억,,284796,N,N,25,N,00,N
|
||
|
|
20230904,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5630,50,2,0.90,670094420,119036,48.43,5530,5680,5530,7250,3910,5580,5629.34,1.82,0,26639,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,879,-8.69,0.73,12,0.76,-648.00,7741.00,12040,20230503,-53.24,4500,20230102,25.11,12040,-53.24,20230503,4500,25.11,20230102,12040,-53.24,20230503,4500,25.11,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,140109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5670,90,2,1.61,558002870,99162,40.35,5530,5680,5530,7250,3910,5580,5627.18,1.82,0,19634,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,885,-8.75,0.73,12,0.64,-648.00,7741.00,12040,20230503,-52.91,4500,20230102,26.00,12040,-52.91,20230503,4500,26.00,20230102,12040,-52.91,20230503,4500,26.00,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,130109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5670,90,2,1.61,456066040,81162,33.02,5530,5680,5530,7250,3910,5580,5619.21,1.82,0,14481,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,885,-8.75,0.73,12,0.52,-648.00,7741.00,12040,20230503,-52.91,4500,20230102,26.00,12040,-52.91,20230503,4500,26.00,20230102,12040,-52.91,20230503,4500,26.00,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,120109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5630,50,2,0.90,370038880,65952,26.83,5530,5660,5530,7250,3910,5580,5610.73,1.82,0,11268,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,879,-8.69,0.73,12,0.42,-648.00,7741.00,12040,20230503,-53.24,4500,20230102,25.11,12040,-53.24,20230503,4500,25.11,20230102,12040,-53.24,20230503,4500,25.11,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,110108,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5630,50,2,0.90,268905770,48004,19.53,5530,5660,5530,7250,3910,5580,5601.74,1.82,0,9710,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,879,-8.69,0.73,12,0.31,-648.00,7741.00,12040,20230503,-53.24,4500,20230102,25.11,12040,-53.24,20230503,4500,25.11,20230102,12040,-53.24,20230503,4500,25.11,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5620,40,2,0.72,147546390,26413,10.75,5530,5640,5530,7250,3910,5580,5586.13,1.82,0,2248,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,877,-8.67,0.73,12,0.17,-648.00,7741.00,12040,20230503,-53.32,4500,20230102,24.89,12040,-53.32,20230503,4500,24.89,20230102,12040,-53.32,20230503,4500,24.89,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230904,090109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5560,-20,5,-0.36,16999260,3071,1.25,5530,5570,5530,7250,3910,5580,5535.42,1.82,0,-272,5773,5676,5613,5516,5453,5645,5485,78,1670,500,3570,10,1,15611619,868,-8.58,0.72,12,0.02,-648.00,7741.00,12040,20230503,-53.82,4500,20230102,23.56,12040,-53.82,20230503,4500,23.56,20230102,12040,-53.82,20230503,4500,23.56,20230102,5.72,N,000910,500,78 억,,284796,N,N,0,N,00,N
|
||
|
|
20230901,160109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5580,-120,5,-2.11,1371917670,244778,64.37,5710,5710,5550,7410,3990,5700,5604.87,2.14,0,-50880,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,871,-8.61,0.72,12,1.57,-648.00,7741.00,12040,20230503,-53.65,4500,20230102,24.00,12040,-53.65,20230503,4500,24.00,20230102,12040,-53.65,20230503,4500,24.00,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,150109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5590,-110,5,-1.93,1311685680,233979,61.53,5710,5710,5550,7410,3990,5700,5605.96,2.14,0,-49429,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,873,-8.63,0.72,12,1.50,-648.00,7741.00,12040,20230503,-53.57,4500,20230102,24.22,12040,-53.57,20230503,4500,24.22,20230102,12040,-53.57,20230503,4500,24.22,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,140108,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5600,-100,5,-1.75,1100594720,196109,51.57,5710,5710,5550,7410,3990,5700,5612.11,2.14,0,-48625,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,874,-8.64,0.72,12,1.26,-648.00,7741.00,12040,20230503,-53.49,4500,20230102,24.44,12040,-53.49,20230503,4500,24.44,20230102,12040,-53.49,20230503,4500,24.44,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,130109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5570,-130,5,-2.28,969925410,172749,45.43,5710,5710,5550,7410,3990,5700,5614.60,2.14,0,-46338,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,870,-8.60,0.72,12,1.11,-648.00,7741.00,12040,20230503,-53.74,4500,20230102,23.78,12040,-53.74,20230503,4500,23.78,20230102,12040,-53.74,20230503,4500,23.78,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,120109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5560,-140,5,-2.46,872091170,155173,40.81,5710,5710,5550,7410,3990,5700,5620.07,2.14,0,-41469,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,868,-8.58,0.72,12,0.99,-648.00,7741.00,12040,20230503,-53.82,4500,20230102,23.56,12040,-53.82,20230503,4500,23.56,20230102,12040,-53.82,20230503,4500,23.56,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,110108,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5600,-100,5,-1.75,692983620,123046,32.36,5710,5710,5570,7410,3990,5700,5631.85,2.14,0,-31406,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,874,-8.64,0.72,12,0.79,-648.00,7741.00,12040,20230503,-53.49,4500,20230102,24.44,12040,-53.49,20230503,4500,24.44,20230102,12040,-53.49,20230503,4500,24.44,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,100109,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5650,-50,5,-0.88,451163450,79855,21.00,5710,5710,5610,7410,3990,5700,5649.72,2.14,0,-24098,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,882,-8.72,0.73,12,0.51,-648.00,7741.00,12040,20230503,-53.07,4500,20230102,25.56,12040,-53.07,20230503,4500,25.56,20230102,12040,-53.07,20230503,4500,25.56,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|
||
|
|
20230901,090110,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5700,0,3,0.00,25006100,4382,1.15,5710,5710,5670,7410,3990,5700,5706.70,2.14,0,-3283,6000,5850,5740,5590,5480,5925,5665,78,1710,500,3640,10,1,15611619,890,-8.80,0.74,12,0.03,-648.00,7741.00,12040,20230503,-52.66,4500,20230102,26.67,12040,-52.66,20230503,4500,26.67,20230102,12040,-52.66,20230503,4500,26.67,20230102,5.70,N,000910,500,78 억,,334617,N,N,0,N,00,N
|