KissMeData/006390/price/prices-20230601.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
20230630,160211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17480,80,2,0.46,588669970,34322,68.83,17400,17580,16830,22600,12180,17400,17151.39,0.39,0,-7992,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3378,8.86,0.93,12,0.18,1972.00,18827.00,28000,20220804,-37.57,16470,20230314,6.13,18990,-7.95,20230221,16470,6.13,20230314,28000,-37.57,20220804,16470,6.13,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,150212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,0,3,0.00,570578610,33281,66.74,17400,17580,16830,22600,12180,17400,17144.27,0.39,0,-7842,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3363,8.82,0.92,12,0.17,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,140212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17340,-60,5,-0.34,523233070,30551,61.27,17400,17580,16830,22600,12180,17400,17126.54,0.39,0,-7059,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3351,8.79,0.92,12,0.16,1972.00,18827.00,28000,20220804,-38.07,16470,20230314,5.28,18990,-8.69,20230221,16470,5.28,20230314,28000,-38.07,20220804,16470,5.28,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,130212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17160,-240,5,-1.38,403306130,23636,47.40,17400,17580,16830,22600,12180,17400,17063.21,0.39,0,-5657,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3317,8.70,0.91,12,0.12,1972.00,18827.00,28000,20220804,-38.71,16470,20230314,4.19,18990,-9.64,20230221,16470,4.19,20230314,28000,-38.71,20220804,16470,4.19,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,120211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17010,-390,5,-2.24,391475110,22944,46.01,17400,17580,16830,22600,12180,17400,17062.20,0.39,0,-5523,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3288,8.63,0.90,12,0.12,1972.00,18827.00,28000,20220804,-39.25,16470,20230314,3.28,18990,-10.43,20230221,16470,3.28,20230314,28000,-39.25,20220804,16470,3.28,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,110211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17060,-340,5,-1.95,351389290,20594,41.30,17400,17580,16830,22600,12180,17400,17062.70,0.39,0,-4941,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3297,8.65,0.91,12,0.11,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,100211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17060,-340,5,-1.95,259847250,15220,30.52,17400,17580,16830,22600,12180,17400,17072.75,0.39,0,-4397,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3297,8.65,0.91,12,0.08,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230630,090212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,0,3,0.00,4961010,285,0.57,17400,17410,17400,22600,12180,17400,17407.05,0.39,0,170,18180,17790,17560,17170,16940,17675,17055,966,5210,5000,12180,10,1,19327672,3363,8.82,0.92,12,0.00,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.44,N,006390,5000,966 억,,75795,N,N,1,N,00,N
20230629,160212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,-540,5,-3.01,875291800,49855,78.56,17950,17950,17330,23300,12560,17940,17556.79,0.47,0,-9704,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3363,8.82,0.92,12,0.26,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,150210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17500,-440,5,-2.45,849942710,48401,76.27,17950,17950,17330,23300,12560,17940,17560.44,0.47,0,-9424,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3382,8.87,0.93,12,0.25,1972.00,18827.00,28000,20220804,-37.50,16470,20230314,6.25,18990,-7.85,20230221,16470,6.25,20230314,28000,-37.50,20220804,16470,6.25,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,140210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17390,-550,5,-3.07,759019060,43194,68.06,17950,17950,17330,23300,12560,17940,17572.33,0.47,0,-8412,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3361,8.82,0.92,12,0.22,1972.00,18827.00,28000,20220804,-37.89,16470,20230314,5.59,18990,-8.43,20230221,16470,5.59,20230314,28000,-37.89,20220804,16470,5.59,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,130209,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17460,-480,5,-2.68,573860320,32553,51.30,17950,17950,17450,23300,12560,17940,17628.49,0.47,0,-6325,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3375,8.85,0.93,12,0.17,1972.00,18827.00,28000,20220804,-37.64,16470,20230314,6.01,18990,-8.06,20230221,16470,6.01,20230314,28000,-37.64,20220804,16470,6.01,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,120211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17530,-410,5,-2.29,486765910,27571,43.44,17950,17950,17480,23300,12560,17940,17655.00,0.47,0,-5188,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3388,8.89,0.93,12,0.14,1972.00,18827.00,28000,20220804,-37.39,16470,20230314,6.44,18990,-7.69,20230221,16470,6.44,20230314,28000,-37.39,20220804,16470,6.44,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,110211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17580,-360,5,-2.01,336673420,19014,29.96,17950,17950,17520,23300,12560,17940,17706.61,0.47,0,-2450,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3398,8.91,0.93,12,0.10,1972.00,18827.00,28000,20220804,-37.21,16470,20230314,6.74,18990,-7.42,20230221,16470,6.74,20230314,28000,-37.21,20220804,16470,6.74,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,100211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17800,-140,5,-0.78,87009190,4875,7.68,17950,17950,17780,23300,12560,17940,17848.04,0.47,0,-1165,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3440,9.03,0.95,12,0.03,1972.00,18827.00,28000,20220804,-36.43,16470,20230314,8.08,18990,-6.27,20230221,16470,8.08,20230314,28000,-36.43,20220804,16470,8.08,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230629,090211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,0,3,0.00,484420,27,0.04,17950,17950,17940,23300,12560,17940,17941.48,0.47,0,-1,18266,18102,17866,17702,17466,18185,17785,966,5370,5000,12550,10,1,19327672,3467,9.10,0.95,12,0.00,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,90795,N,N,1,N,00,N
20230628,160210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,270,2,1.53,1135603670,63299,333.91,17650,18030,17630,22950,12370,17670,17940.31,0.35,0,19420,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3467,9.10,0.95,12,0.33,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,68235,N,N,1,N,00,N
20230628,150211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17880,210,2,1.19,1108286400,61775,325.87,17650,18030,17630,22950,12370,17670,17940.69,0.35,0,19495,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3456,9.07,0.95,12,0.32,1972.00,18827.00,28000,20220804,-36.14,16470,20230314,8.56,18990,-5.85,20230221,16470,8.56,20230314,28000,-36.14,20220804,16470,8.56,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,140210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17920,250,2,1.41,1069663460,59620,314.50,17650,18030,17630,22950,12370,17670,17941.35,0.35,0,20272,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3464,9.09,0.95,12,0.31,1972.00,18827.00,28000,20220804,-36.00,16470,20230314,8.80,18990,-5.63,20230221,16470,8.80,20230314,28000,-36.00,20220804,16470,8.80,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,130210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17870,200,2,1.13,937918910,52240,275.57,17650,18030,17630,22950,12370,17670,17954.04,0.35,0,18865,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3454,9.06,0.95,12,0.27,1972.00,18827.00,28000,20220804,-36.18,16470,20230314,8.50,18990,-5.90,20230221,16470,8.50,20230314,28000,-36.18,20220804,16470,8.50,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,120157,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17950,280,2,1.58,870519440,48478,255.73,17650,18030,17630,22950,12370,17670,17957.00,0.35,0,18792,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3469,9.10,0.95,12,0.25,1972.00,18827.00,28000,20220804,-35.89,16470,20230314,8.99,18990,-5.48,20230221,16470,8.99,20230314,28000,-35.89,20220804,16470,8.99,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,110211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,18000,330,2,1.87,664008850,37002,195.19,17650,18030,17630,22950,12370,17670,17945.22,0.35,0,16116,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3479,9.13,0.96,12,0.19,1972.00,18827.00,28000,20220804,-35.71,16470,20230314,9.29,18990,-5.21,20230221,16470,9.29,20230314,28000,-35.71,20220804,16470,9.29,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,100210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,270,2,1.53,180919030,10138,53.48,17650,17940,17630,22950,12370,17670,17845.63,0.35,0,2715,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3467,9.10,0.95,12,0.05,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230628,090209,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17630,-40,5,-0.23,6316400,358,1.89,17650,17650,17630,22950,12370,17670,17643.58,0.35,0,1,18050,17860,17750,17560,17450,17805,17505,966,5290,5000,12360,10,1,19327672,3407,8.94,0.94,12,0.00,1972.00,18827.00,28000,20220804,-37.04,16470,20230314,7.04,18990,-7.16,20230221,16470,7.04,20230314,28000,-37.04,20220804,16470,7.04,20230314,0.44,N,006390,5000,966 억,,68235,N,N,0,N,00,N
20230627,160211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17670,-270,5,-1.51,334670180,18900,73.48,17940,17940,17640,23300,12560,17940,17707.44,0.38,0,-3373,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3415,8.96,0.94,12,0.10,1972.00,18827.00,28000,20220804,-36.89,16470,20230314,7.29,18990,-6.95,20230221,16470,7.29,20230314,28000,-36.89,20220804,16470,7.29,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,150210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17730,-210,5,-1.17,296567700,16747,65.11,17940,17940,17640,23300,12560,17940,17708.71,0.38,0,-3098,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3427,8.99,0.94,12,0.09,1972.00,18827.00,28000,20220804,-36.68,16470,20230314,7.65,18990,-6.64,20230221,16470,7.65,20230314,28000,-36.68,20220804,16470,7.65,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,140212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17650,-290,5,-1.62,250933660,14167,55.08,17940,17940,17650,23300,12560,17940,17712.55,0.38,0,-3251,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3411,8.95,0.94,12,0.07,1972.00,18827.00,28000,20220804,-36.96,16470,20230314,7.16,18990,-7.06,20230221,16470,7.16,20230314,28000,-36.96,20220804,16470,7.16,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,130213,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17740,-200,5,-1.11,176890770,9978,38.79,17940,17940,17670,23300,12560,17940,17728.08,0.38,0,-2617,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3429,9.00,0.94,12,0.05,1972.00,18827.00,28000,20220804,-36.64,16470,20230314,7.71,18990,-6.58,20230221,16470,7.71,20230314,28000,-36.64,20220804,16470,7.71,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,120213,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17700,-240,5,-1.34,128158810,7223,28.08,17940,17940,17680,23300,12560,17940,17743.16,0.38,0,-1719,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3421,8.98,0.94,12,0.04,1972.00,18827.00,28000,20220804,-36.79,16470,20230314,7.47,18990,-6.79,20230221,16470,7.47,20230314,28000,-36.79,20220804,16470,7.47,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,110212,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17740,-200,5,-1.11,99894860,5628,21.88,17940,17940,17680,23300,12560,17940,17749.62,0.38,0,-1203,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3429,9.00,0.94,12,0.03,1972.00,18827.00,28000,20220804,-36.64,16470,20230314,7.71,18990,-6.58,20230221,16470,7.71,20230314,28000,-36.64,20220804,16470,7.71,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,100209,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17710,-230,5,-1.28,64206450,3613,14.05,17940,17940,17700,23300,12560,17940,17770.95,0.38,0,-455,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3423,8.98,0.94,12,0.02,1972.00,18827.00,28000,20220804,-36.75,16470,20230314,7.53,18990,-6.74,20230221,16470,7.53,20230314,28000,-36.75,20220804,16470,7.53,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230627,090210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,0,3,0.00,5292300,295,1.15,17940,17940,17940,23300,12560,17940,17940.00,0.38,0,-168,18180,18060,17860,17740,17540,18120,17800,966,5370,5000,12550,10,1,19327672,3467,9.10,0.95,12,0.00,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,73523,N,N,6,N,00,N
20230626,160210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,290,2,1.64,459748270,25714,106.66,17900,17980,17660,22900,12360,17650,17879.08,0.36,0,2833,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3467,9.10,0.95,12,0.13,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,69122,N,N,6,N,00,N
20230626,150211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17880,230,2,1.30,435809950,24378,101.12,17900,17980,17660,22900,12360,17650,17877.18,0.36,0,2413,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3456,9.07,0.95,12,0.13,1972.00,18827.00,28000,20220804,-36.14,16470,20230314,8.56,18990,-5.85,20230221,16470,8.56,20230314,28000,-36.14,20220804,16470,8.56,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,140211,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17970,320,2,1.81,392200470,21944,91.02,17900,17980,17660,22900,12360,17650,17872.79,0.36,0,2669,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3473,9.11,0.95,12,0.11,1972.00,18827.00,28000,20220804,-35.82,16470,20230314,9.11,18990,-5.37,20230221,16470,9.11,20230314,28000,-35.82,20220804,16470,9.11,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,130210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17830,180,2,1.02,363783690,20359,84.45,17900,17980,17660,22900,12360,17650,17868.45,0.36,0,2732,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3446,9.04,0.95,12,0.11,1972.00,18827.00,28000,20220804,-36.32,16470,20230314,8.26,18990,-6.11,20230221,16470,8.26,20230314,28000,-36.32,20220804,16470,8.26,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,120210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17910,260,2,1.47,324767770,18174,75.38,17900,17980,17660,22900,12360,17650,17869.91,0.36,0,2184,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3462,9.08,0.95,12,0.09,1972.00,18827.00,28000,20220804,-36.04,16470,20230314,8.74,18990,-5.69,20230221,16470,8.74,20230314,28000,-36.04,20220804,16470,8.74,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,110210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,290,2,1.64,305909650,17121,71.01,17900,17980,17660,22900,12360,17650,17867.51,0.36,0,2040,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3467,9.10,0.95,12,0.09,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,100210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17930,280,2,1.59,215062710,12045,49.96,17900,17980,17660,22900,12360,17650,17854.94,0.36,0,1486,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3465,9.09,0.95,12,0.06,1972.00,18827.00,28000,20220804,-35.96,16470,20230314,8.86,18990,-5.58,20230221,16470,8.86,20230314,28000,-35.96,20220804,16470,8.86,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230626,090210,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17800,150,2,0.85,25518870,1433,5.94,17900,17900,17700,22900,12360,17650,17808.00,0.36,0,-775,18063,17856,17753,17546,17443,17805,17495,966,5270,5000,12350,10,1,19327672,3440,9.03,0.95,12,0.01,1972.00,18827.00,28000,20220804,-36.43,16470,20230314,8.08,18990,-6.27,20230221,16470,8.08,20230314,28000,-36.43,20220804,16470,8.08,20230314,0.44,N,006390,5000,966 억,,69122,N,N,24,N,00,N
20230623,152846,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17650,-80,5,-0.45,413046770,23299,202.65,17960,17960,17650,23000,12420,17730,17728.09,0.38,0,-2337,18150,17940,17770,17560,17390,18045,17665,966,5290,5000,12410,10,1,19327672,3411,8.95,0.94,12,0.12,1972.00,18827.00,28000,20220804,-36.96,16470,20230314,7.16,18990,-7.06,20230221,16470,7.16,20230314,28000,-36.96,20220804,16470,7.16,20230314,0.43,N,006390,5000,966 억,,72693,N,N,8,N,00,N
20230623,140154,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17710,-20,5,-0.11,361443410,20388,177.33,17960,17960,17650,23000,12420,17730,17728.24,0.38,0,-2580,18150,17940,17770,17560,17390,18045,17665,966,5290,5000,12410,10,1,19327672,3423,8.98,0.94,12,0.11,1972.00,18827.00,28000,20220804,-36.75,16470,20230314,7.53,18990,-6.74,20230221,16470,7.53,20230314,28000,-36.75,20220804,16470,7.53,20230314,0.43,N,006390,5000,966 억,,72693,N,N,8,N,00,N
20230622,160416,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17730,20,2,0.11,204439670,11497,44.75,17710,17980,17600,23000,12400,17710,17782.01,0.39,0,-2943,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3427,8.99,0.94,12,0.06,1972.00,18827.00,28000,20220804,-36.68,16470,20230314,7.65,18990,-6.64,20230221,16470,7.65,20230314,28000,-36.68,20220804,16470,7.65,20230314,0.41,N,006390,5000,966 억,,75648,N,N,8,N,00,N
20230622,150358,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17740,30,2,0.17,199526070,11220,43.68,17710,17980,17600,23000,12400,17710,17783.07,0.39,0,-2892,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3429,9.00,0.94,12,0.06,1972.00,18827.00,28000,20220804,-36.64,16470,20230314,7.71,18990,-6.58,20230221,16470,7.71,20230314,28000,-36.64,20220804,16470,7.71,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,140751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17790,80,2,0.45,170978060,9614,37.42,17710,17980,17600,23000,12400,17710,17784.28,0.39,0,-2794,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3438,9.02,0.94,12,0.05,1972.00,18827.00,28000,20220804,-36.46,16470,20230314,8.01,18990,-6.32,20230221,16470,8.01,20230314,28000,-36.46,20220804,16470,8.01,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,130227,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17790,80,2,0.45,156205280,8782,34.19,17710,17980,17600,23000,12400,17710,17786.98,0.39,0,-2290,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3438,9.02,0.94,12,0.05,1972.00,18827.00,28000,20220804,-36.46,16470,20230314,8.01,18990,-6.32,20230221,16470,8.01,20230314,28000,-36.46,20220804,16470,8.01,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,120606,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17810,100,2,0.56,138831390,7805,30.38,17710,17980,17600,23000,12400,17710,17787.49,0.39,0,-1633,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3442,9.03,0.95,12,0.04,1972.00,18827.00,28000,20220804,-36.39,16470,20230314,8.14,18990,-6.21,20230221,16470,8.14,20230314,28000,-36.39,20220804,16470,8.14,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,110942,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17780,70,2,0.40,90187920,5069,19.73,17710,17980,17600,23000,12400,17710,17792.05,0.39,0,-1561,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3436,9.02,0.94,12,0.03,1972.00,18827.00,28000,20220804,-36.50,16470,20230314,7.95,18990,-6.37,20230221,16470,7.95,20230314,28000,-36.50,20220804,16470,7.95,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,100718,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17820,110,2,0.62,67348600,3785,14.73,17710,17980,17600,23000,12400,17710,17793.55,0.39,0,-1085,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3444,9.04,0.95,12,0.02,1972.00,18827.00,28000,20220804,-36.36,16470,20230314,8.20,18990,-6.16,20230221,16470,8.20,20230314,28000,-36.36,20220804,16470,8.20,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230622,090912,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17700,-10,5,-0.06,3169750,179,0.70,17710,17710,17700,23000,12400,17710,17708.10,0.39,0,-81,18103,17906,17803,17606,17503,17855,17555,966,5300,5000,12390,10,1,19327672,3421,8.98,0.94,12,0.00,1972.00,18827.00,28000,20220804,-36.79,16470,20230314,7.47,18990,-6.79,20230221,16470,7.47,20230314,28000,-36.79,20220804,16470,7.47,20230314,0.41,N,006390,5000,966 억,,75648,N,N,296,N,00,N
20230621,160534,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17710,-270,5,-1.50,456960000,25649,26.09,18000,18000,17700,23350,12590,17980,17815.90,0.43,0,-6407,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3423,8.98,0.94,12,0.13,1972.00,18827.00,28000,20220804,-36.75,16470,20230314,7.53,18990,-6.74,20230221,16470,7.53,20230314,28000,-36.75,20220804,16470,7.53,20230314,0.39,N,006390,5000,966 억,,83781,N,N,296,N,00,N
20230621,150912,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17740,-240,5,-1.33,439083900,24640,25.06,18000,18000,17700,23350,12590,17980,17819.96,0.43,0,-6201,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3429,9.00,0.94,12,0.13,1972.00,18827.00,28000,20220804,-36.64,16470,20230314,7.71,18990,-6.58,20230221,16470,7.71,20230314,28000,-36.64,20220804,16470,7.71,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,140926,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17790,-190,5,-1.06,379678070,21289,21.66,18000,18000,17710,23350,12590,17980,17834.47,0.43,0,-5855,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3438,9.02,0.94,12,0.11,1972.00,18827.00,28000,20220804,-36.46,16470,20230314,8.01,18990,-6.32,20230221,16470,8.01,20230314,28000,-36.46,20220804,16470,8.01,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,130925,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17790,-190,5,-1.06,335774910,18821,19.15,18000,18000,17710,23350,12590,17980,17840.44,0.43,0,-4734,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3438,9.02,0.94,12,0.10,1972.00,18827.00,28000,20220804,-36.46,16470,20230314,8.01,18990,-6.32,20230221,16470,8.01,20230314,28000,-36.46,20220804,16470,8.01,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,120533,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17790,-190,5,-1.06,263553430,14761,15.02,18000,18000,17710,23350,12590,17980,17854.71,0.43,0,-4668,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3438,9.02,0.94,12,0.08,1972.00,18827.00,28000,20220804,-36.46,16470,20230314,8.01,18990,-6.32,20230221,16470,8.01,20230314,28000,-36.46,20220804,16470,8.01,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,110735,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17850,-130,5,-0.72,221251900,12389,12.60,18000,18000,17710,23350,12590,17980,17858.74,0.43,0,-4119,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3450,9.05,0.95,12,0.06,1972.00,18827.00,28000,20220804,-36.25,16470,20230314,8.38,18990,-6.00,20230221,16470,8.38,20230314,28000,-36.25,20220804,16470,8.38,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,101025,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17850,-130,5,-0.72,149153550,8339,8.48,18000,18000,17810,23350,12590,17980,17886.26,0.43,0,-3336,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3450,9.05,0.95,12,0.04,1972.00,18827.00,28000,20220804,-36.25,16470,20230314,8.38,18990,-6.00,20230221,16470,8.38,20230314,28000,-36.25,20220804,16470,8.38,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230621,090838,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17850,-130,5,-0.72,45600750,2545,2.59,18000,18000,17830,23350,12590,17980,17917.78,0.43,0,-1226,18480,18230,17890,17640,17300,18355,17765,966,5380,5000,12580,10,1,19327672,3450,9.05,0.95,12,0.01,1972.00,18827.00,28000,20220804,-36.25,16470,20230314,8.38,18990,-6.00,20230221,16470,8.38,20230314,28000,-36.25,20220804,16470,8.38,20230314,0.39,N,006390,5000,966 억,,83781,N,N,2,N,00,N
20230620,160906,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17980,290,2,1.64,1760839300,98048,574.12,17810,18140,17550,22950,12390,17690,17958.94,0.31,0,27147,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3475,9.12,0.96,12,0.51,1972.00,18827.00,28000,20220804,-35.79,16470,20230314,9.17,18990,-5.32,20230221,16470,9.17,20230314,28000,-35.79,20220804,16470,9.17,20230314,0.39,N,006390,5000,966 억,,59313,N,N,2,N,00,N
20230620,150236,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17880,190,2,1.07,1738322560,96792,566.76,17810,18140,17550,22950,12390,17690,17959.36,0.31,0,27273,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3456,9.07,0.95,12,0.50,1972.00,18827.00,28000,20220804,-36.14,16470,20230314,8.56,18990,-5.85,20230221,16470,8.56,20230314,28000,-36.14,20220804,16470,8.56,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,140751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17910,220,2,1.24,1674539600,93215,545.82,17810,18140,17550,22950,12390,17690,17964.27,0.31,0,26466,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3462,9.08,0.95,12,0.48,1972.00,18827.00,28000,20220804,-36.04,16470,20230314,8.74,18990,-5.69,20230221,16470,8.74,20230314,28000,-36.04,20220804,16470,8.74,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,130445,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17970,280,2,1.58,1612448240,89753,525.55,17810,18140,17550,22950,12390,17690,17965.40,0.31,0,26545,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3473,9.11,0.95,12,0.46,1972.00,18827.00,28000,20220804,-35.82,16470,20230314,9.11,18990,-5.37,20230221,16470,9.11,20230314,28000,-35.82,20220804,16470,9.11,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,120109,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17900,210,2,1.19,1542645990,85856,502.73,17810,18140,17550,22950,12390,17690,17967.83,0.31,0,27022,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3460,9.08,0.95,12,0.44,1972.00,18827.00,28000,20220804,-36.07,16470,20230314,8.68,18990,-5.74,20230221,16470,8.68,20230314,28000,-36.07,20220804,16470,8.68,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,110501,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17990,300,2,1.70,1313728780,72968,427.26,17810,18140,17710,22950,12390,17690,18004.18,0.31,0,24892,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3477,9.12,0.96,12,0.38,1972.00,18827.00,28000,20220804,-35.75,16470,20230314,9.23,18990,-5.27,20230221,16470,9.23,20230314,28000,-35.75,20220804,16470,9.23,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,100516,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17940,250,2,1.41,1210439060,67225,393.64,17810,18140,17710,22950,12390,17690,18005.79,0.31,0,25112,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3467,9.10,0.95,12,0.35,1972.00,18827.00,28000,20220804,-35.93,16470,20230314,8.93,18990,-5.53,20230221,16470,8.93,20230314,28000,-35.93,20220804,16470,8.93,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230620,090205,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17820,130,2,0.73,48974720,2750,16.10,17810,17820,17710,22950,12390,17690,17808.99,0.31,0,-1436,18003,17846,17643,17486,17283,17925,17565,966,5280,5000,12380,10,1,19327672,3444,9.04,0.95,12,0.01,1972.00,18827.00,28000,20220804,-36.36,16470,20230314,8.20,18990,-6.16,20230221,16470,8.20,20230314,28000,-36.36,20220804,16470,8.20,20230314,0.39,N,006390,5000,966 억,,59313,N,N,12,N,00,N
20230619,160206,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17690,260,2,1.49,298613970,16927,242.06,17480,17800,17440,22650,12210,17430,17641.28,0.29,0,3987,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3419,8.97,0.94,12,0.09,1972.00,18827.00,28000,20220804,-36.82,16470,20230314,7.41,18990,-6.85,20230221,16470,7.41,20230314,28000,-36.82,20220804,16470,7.41,20230314,0.40,N,006390,5000,966 억,,55378,N,N,12,N,00,N
20230619,150818,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17660,230,2,1.32,282671800,16025,229.16,17480,17800,17440,22650,12210,17430,17639.43,0.29,0,3737,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3413,8.96,0.94,12,0.08,1972.00,18827.00,28000,20220804,-36.93,16470,20230314,7.23,18990,-7.00,20230221,16470,7.23,20230314,28000,-36.93,20220804,16470,7.23,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,141008,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17690,260,2,1.49,239115000,13559,193.89,17480,17800,17440,22650,12210,17430,17635.15,0.29,0,3303,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3419,8.97,0.94,12,0.07,1972.00,18827.00,28000,20220804,-36.82,16470,20230314,7.41,18990,-6.85,20230221,16470,7.41,20230314,28000,-36.82,20220804,16470,7.41,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,130156,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17680,250,2,1.43,215123050,12202,174.49,17480,17800,17440,22650,12210,17430,17630.15,0.29,0,3002,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3417,8.97,0.94,12,0.06,1972.00,18827.00,28000,20220804,-36.86,16470,20230314,7.35,18990,-6.90,20230221,16470,7.35,20230314,28000,-36.86,20220804,16470,7.35,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,120124,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17690,260,2,1.49,187751440,10654,152.35,17480,17800,17440,22650,12210,17430,17622.62,0.29,0,2898,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3419,8.97,0.94,12,0.06,1972.00,18827.00,28000,20220804,-36.82,16470,20230314,7.41,18990,-6.85,20230221,16470,7.41,20230314,28000,-36.82,20220804,16470,7.41,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,111034,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17680,250,2,1.43,160540100,9115,130.34,17480,17800,17440,22650,12210,17430,17612.74,0.29,0,1993,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3417,8.97,0.94,12,0.05,1972.00,18827.00,28000,20220804,-36.86,16470,20230314,7.35,18990,-6.90,20230221,16470,7.35,20230314,28000,-36.86,20220804,16470,7.35,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,100759,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17670,240,2,1.38,119252450,6775,96.88,17480,17800,17440,22650,12210,17430,17601.84,0.29,0,1467,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3415,8.96,0.94,12,0.04,1972.00,18827.00,28000,20220804,-36.89,16470,20230314,7.29,18990,-6.95,20230221,16470,7.29,20230314,28000,-36.89,20220804,16470,7.29,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230619,090705,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17550,120,2,0.69,14387820,818,11.70,17480,17800,17440,22650,12210,17430,17589.02,0.29,0,-592,17783,17606,17483,17306,17183,17545,17245,966,5220,5000,12200,10,1,19327672,3392,8.90,0.93,12,0.00,1972.00,18827.00,28000,20220804,-37.32,16470,20230314,6.56,18990,-7.58,20230221,16470,6.56,20230314,28000,-37.32,20220804,16470,6.56,20230314,0.40,N,006390,5000,966 억,,55378,N,N,2,N,00,N
20230616,160853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17430,80,2,0.46,121763310,6993,43.34,17660,17660,17360,22550,12150,17350,17412.17,0.29,0,128,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3369,8.84,0.93,12,0.04,1972.00,18827.00,28000,20220804,-37.75,16470,20230314,5.83,18990,-8.21,20230221,16470,5.83,20230314,28000,-37.75,20220804,16470,5.83,20230314,0.40,N,006390,5000,966 억,,56011,N,N,2,N,00,N
20230616,150117,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17430,80,2,0.46,119288620,6851,42.46,17660,17660,17360,22550,12150,17350,17411.86,0.29,0,125,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3369,8.84,0.93,12,0.04,1972.00,18827.00,28000,20220804,-37.75,16470,20230314,5.83,18990,-8.21,20230221,16470,5.83,20230314,28000,-37.75,20220804,16470,5.83,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,140727,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,50,2,0.29,97669500,5609,34.76,17660,17660,17360,22550,12150,17350,17413.00,0.29,0,182,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3363,8.82,0.92,12,0.03,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,130230,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17420,70,2,0.40,93004530,5341,33.10,17660,17660,17360,22550,12150,17350,17413.32,0.29,0,208,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3367,8.83,0.93,12,0.03,1972.00,18827.00,28000,20220804,-37.79,16470,20230314,5.77,18990,-8.27,20230221,16470,5.77,20230314,28000,-37.79,20220804,16470,5.77,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,120542,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,50,2,0.29,85053120,4884,30.27,17660,17660,17360,22550,12150,17350,17414.64,0.29,0,208,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3363,8.82,0.92,12,0.03,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,110351,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17430,80,2,0.46,71898340,4128,25.58,17660,17660,17360,22550,12150,17350,17417.23,0.29,0,220,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3369,8.84,0.93,12,0.02,1972.00,18827.00,28000,20220804,-37.75,16470,20230314,5.83,18990,-8.21,20230221,16470,5.83,20230314,28000,-37.75,20220804,16470,5.83,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,100526,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17420,70,2,0.40,42444650,2438,15.11,17660,17660,17360,22550,12150,17350,17409.62,0.29,0,849,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3367,8.83,0.93,12,0.01,1972.00,18827.00,28000,20220804,-37.79,16470,20230314,5.77,18990,-8.27,20230221,16470,5.77,20230314,28000,-37.79,20220804,16470,5.77,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230616,090516,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,50,2,0.29,15509540,889,5.51,17660,17660,17400,22550,12150,17350,17446.05,0.29,0,-9,17650,17500,17400,17250,17150,17475,17225,966,5200,5000,12140,10,1,19327672,3363,8.82,0.92,12,0.00,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.40,N,006390,5000,966 억,,56011,N,N,1,N,00,N
20230615,150248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17400,-110,5,-0.63,269872590,15540,71.34,17350,17550,17300,22750,12260,17510,17366.32,0.30,0,-1098,17883,17696,17523,17336,17163,17610,17250,966,5245,5000,12250,10,1,19327672,3363,8.82,0.92,12,0.08,1972.00,18827.00,28000,20220804,-37.86,16470,20230314,5.65,18990,-8.37,20230221,16470,5.65,20230314,28000,-37.86,20220804,16470,5.65,20230314,0.39,N,006390,5000,966 억,,57488,N,N,16,N,00,N
20230615,140244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17420,-90,5,-0.51,184766720,10628,48.79,17350,17550,17300,22750,12260,17510,17384.90,0.30,0,-1064,17883,17696,17523,17336,17163,17610,17250,966,5245,5000,12250,10,1,19327672,3367,8.83,0.93,12,0.05,1972.00,18827.00,28000,20220804,-37.79,16470,20230314,5.77,18990,-8.27,20230221,16470,5.77,20230314,28000,-37.79,20220804,16470,5.77,20230314,0.39,N,006390,5000,966 억,,57488,N,N,16,N,00,N
20230615,130230,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17360,-150,5,-0.86,136235500,7833,35.96,17350,17550,17320,22750,12260,17510,17392.51,0.30,0,-1010,17883,17696,17523,17336,17163,17610,17250,966,5245,5000,12250,10,1,19327672,3355,8.80,0.92,12,0.04,1972.00,18827.00,28000,20220804,-38.00,16470,20230314,5.40,18990,-8.58,20230221,16470,5.40,20230314,28000,-38.00,20220804,16470,5.40,20230314,0.39,N,006390,5000,966 억,,57488,N,N,16,N,00,N
20230615,120947,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17350,-160,5,-0.91,114110110,6558,30.11,17350,17550,17320,22750,12260,17510,17400.14,0.30,0,-1001,17883,17696,17523,17336,17163,17610,17250,966,5245,5000,12250,10,1,19327672,3353,8.80,0.92,12,0.03,1972.00,18827.00,28000,20220804,-38.04,16470,20230314,5.34,18990,-8.64,20230221,16470,5.34,20230314,28000,-38.04,20220804,16470,5.34,20230314,0.39,N,006390,5000,966 억,,57488,N,N,16,N,00,N
20230615,111042,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17370,-140,5,-0.80,62531130,3587,16.47,17350,17550,17350,22750,12260,17510,17432.71,0.30,0,-999,17883,17696,17523,17336,17163,17610,17250,966,5245,5000,12250,10,1,19327672,3357,8.81,0.92,12,0.02,1972.00,18827.00,28000,20220804,-37.96,16470,20230314,5.46,18990,-8.53,20230221,16470,5.46,20230314,28000,-37.96,20220804,16470,5.46,20230314,0.39,N,006390,5000,966 억,,57488,N,N,16,N,00,N
20230611,184518,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,17620,-280,5,-1.56,480314150,27068,134.86,17820,17980,17620,23250,12530,17900,17746.29,0.33,-5641,-7360,18173,18036,17863,17726,17553,18105,17795,966,5360,5000,12530,10,1,19327672,3406,8.94,0.94,12,0.14,1972.00,18827.00,29900,20220608,-41.07,16470,20230314,6.98,18990,-7.21,20230221,16470,6.98,20230314,29650,-40.57,20220610,16470,6.98,20230314,0.39,N,006390,5000,966 억,,64400,N,N,12,N,00,N