KissMeData/006390/price/prices-20230701.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
20230731,160218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,670,2,4.08,344827960,20296,65.70,16580,17200,16580,21300,11500,16420,16989.95,0.32,0,6523,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3303,8.67,0.91,12,0.11,1972.00,18827.00,28000,20220804,-38.96,16040,20230726,6.55,18990,-10.01,20230221,16040,6.55,20230726,28000,-38.96,20220804,16040,6.55,20230726,0.48,N,006390,5000,966 억,,61138,N,N,2,N,00,N
20230731,150218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,640,2,3.90,336728940,19822,64.17,16580,17200,16580,21300,11500,16420,16987.64,0.32,0,6438,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3297,8.65,0.91,12,0.10,1972.00,18827.00,28000,20220804,-39.07,16040,20230726,6.36,18990,-10.16,20230221,16040,6.36,20230726,28000,-39.07,20220804,16040,6.36,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,140219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,670,2,4.08,321343810,18921,61.25,16580,17200,16580,21300,11500,16420,16983.45,0.32,0,5781,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3303,8.67,0.91,12,0.10,1972.00,18827.00,28000,20220804,-38.96,16040,20230726,6.55,18990,-10.01,20230221,16040,6.55,20230726,28000,-38.96,20220804,16040,6.55,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,130218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,670,2,4.08,303296930,17866,57.84,16580,17200,16580,21300,11500,16420,16976.21,0.32,0,5508,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3303,8.67,0.91,12,0.09,1972.00,18827.00,28000,20220804,-38.96,16040,20230726,6.55,18990,-10.01,20230221,16040,6.55,20230726,28000,-38.96,20220804,16040,6.55,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,120221,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17020,600,2,3.65,282146930,16627,53.82,16580,17200,16580,21300,11500,16420,16969.20,0.32,0,5386,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3290,8.63,0.90,12,0.09,1972.00,18827.00,28000,20220804,-39.21,16040,20230726,6.11,18990,-10.37,20230221,16040,6.11,20230726,28000,-39.21,20220804,16040,6.11,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,110220,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,640,2,3.90,237721370,14022,45.39,16580,17200,16580,21300,11500,16420,16953.46,0.32,0,4245,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3297,8.65,0.91,12,0.07,1972.00,18827.00,28000,20220804,-39.07,16040,20230726,6.36,18990,-10.16,20230221,16040,6.36,20230726,28000,-39.07,20220804,16040,6.36,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,100219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,590,2,3.59,124162610,7382,23.90,16580,17010,16580,21300,11500,16420,16819.64,0.32,0,1226,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3288,8.63,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.25,16040,20230726,6.05,18990,-10.43,20230221,16040,6.05,20230726,28000,-39.25,20220804,16040,6.05,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230731,090218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,160,2,0.97,2752280,166,0.54,16580,16580,16580,21300,11500,16420,16580.00,0.32,0,2,16966,16692,16436,16162,15906,16830,16300,966,4900,5000,11490,10,1,19327672,3205,8.41,0.88,12,0.00,1972.00,18827.00,28000,20220804,-40.79,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,28000,-40.79,20220804,16040,3.37,20230726,0.48,N,006390,5000,966 억,,61138,N,N,8,N,00,N
20230728,160218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16420,170,2,1.05,510475080,30891,130.09,16180,16710,16180,21100,11380,16250,16525.04,0.28,0,6008,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3174,8.33,0.87,12,0.16,1972.00,18827.00,28000,20220804,-41.36,16040,20230726,2.37,18990,-13.53,20230221,16040,2.37,20230726,28000,-41.36,20220804,16040,2.37,20230726,0.48,N,006390,5000,966 억,,54195,N,N,8,N,00,N
20230728,150217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16510,260,2,1.60,492821520,29818,125.57,16180,16710,16180,21100,11380,16250,16527.65,0.28,0,5901,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3191,8.37,0.88,12,0.15,1972.00,18827.00,28000,20220804,-41.04,16040,20230726,2.93,18990,-13.06,20230221,16040,2.93,20230726,28000,-41.04,20220804,16040,2.93,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,140218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,330,2,2.03,406661900,24587,103.54,16180,16710,16180,21100,11380,16250,16539.71,0.28,0,4245,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3205,8.41,0.88,12,0.13,1972.00,18827.00,28000,20220804,-40.79,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,28000,-40.79,20220804,16040,3.37,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,130218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16560,310,2,1.91,374245500,22624,95.27,16180,16710,16180,21100,11380,16250,16541.97,0.28,0,4078,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3201,8.40,0.88,12,0.12,1972.00,18827.00,28000,20220804,-40.86,16040,20230726,3.24,18990,-12.80,20230221,16040,3.24,20230726,28000,-40.86,20220804,16040,3.24,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,120217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16610,360,2,2.22,301058640,18198,76.64,16180,16710,16180,21100,11380,16250,16543.50,0.28,0,4116,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3210,8.42,0.88,12,0.09,1972.00,18827.00,28000,20220804,-40.68,16040,20230726,3.55,18990,-12.53,20230221,16040,3.55,20230726,28000,-40.68,20220804,16040,3.55,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,110219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16570,320,2,1.97,239153860,14463,60.91,16180,16650,16180,21100,11380,16250,16535.56,0.28,0,3400,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3203,8.40,0.88,12,0.07,1972.00,18827.00,28000,20220804,-40.82,16040,20230726,3.30,18990,-12.74,20230221,16040,3.30,20230726,28000,-40.82,20220804,16040,3.30,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,100218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16590,340,2,2.09,118350570,7164,30.17,16180,16640,16180,21100,11380,16250,16520.18,0.28,0,777,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3206,8.41,0.88,12,0.04,1972.00,18827.00,28000,20220804,-40.75,16040,20230726,3.43,18990,-12.64,20230221,16040,3.43,20230726,28000,-40.75,20220804,16040,3.43,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230728,090219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16250,0,3,0.00,2983070,184,0.77,16180,16250,16180,21100,11380,16250,16212.34,0.28,0,85,16683,16466,16283,16066,15883,16575,16175,966,4860,5000,11370,10,1,19327672,3141,8.24,0.86,12,0.00,1972.00,18827.00,28000,20220804,-41.96,16040,20230726,1.31,18990,-14.43,20230221,16040,1.31,20230726,28000,-41.96,20220804,16040,1.31,20230726,0.48,N,006390,5000,966 억,,54195,N,N,0,N,00,N
20230727,160218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16250,120,2,0.74,377632770,23121,57.38,16100,16500,16100,20950,11300,16130,16333.43,0.27,-12555,1715,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3141,8.24,0.86,12,0.12,1972.00,18827.00,28000,20220804,-41.96,16040,20230726,1.31,18990,-14.43,20230221,16040,1.31,20230726,28000,-41.96,20220804,16040,1.31,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,150216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16450,320,2,1.98,356781510,21842,54.21,16100,16500,16100,20950,11300,16130,16334.65,0.27,-12555,1668,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3179,8.34,0.87,12,0.11,1972.00,18827.00,28000,20220804,-41.25,16040,20230726,2.56,18990,-13.38,20230221,16040,2.56,20230726,28000,-41.25,20220804,16040,2.56,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,140217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16350,220,2,1.36,316513210,19395,48.14,16100,16470,16100,20950,11300,16130,16319.32,0.27,-12555,2266,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3160,8.29,0.87,12,0.10,1972.00,18827.00,28000,20220804,-41.61,16040,20230726,1.93,18990,-13.90,20230221,16040,1.93,20230726,28000,-41.61,20220804,16040,1.93,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,130218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16320,190,2,1.18,257791850,15790,39.19,16100,16470,16100,20950,11300,16130,16326.27,0.27,-12555,2452,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3154,8.28,0.87,12,0.08,1972.00,18827.00,28000,20220804,-41.71,16040,20230726,1.75,18990,-14.06,20230221,16040,1.75,20230726,28000,-41.71,20220804,16040,1.75,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,120218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16460,330,2,2.05,239446830,14666,36.40,16100,16470,16100,20950,11300,16130,16326.66,0.27,-12555,2706,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3181,8.35,0.87,12,0.08,1972.00,18827.00,28000,20220804,-41.21,16040,20230726,2.62,18990,-13.32,20230221,16040,2.62,20230726,28000,-41.21,20220804,16040,2.62,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,110217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16330,200,2,1.24,181409390,11123,27.61,16100,16470,16100,20950,11300,16130,16309.39,0.27,-12555,2732,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3156,8.28,0.87,12,0.06,1972.00,18827.00,28000,20220804,-41.68,16040,20230726,1.81,18990,-14.01,20230221,16040,1.81,20230726,28000,-41.68,20220804,16040,1.81,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,100217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16390,260,2,1.61,114976810,7061,17.52,16100,16470,16100,20950,11300,16130,16283.36,0.27,-12555,1801,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3168,8.31,0.87,12,0.04,1972.00,18827.00,28000,20220804,-41.46,16040,20230726,2.18,18990,-13.69,20230221,16040,2.18,20230726,28000,-41.46,20220804,16040,2.18,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230727,090218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16130,0,3,0.00,7109810,441,1.09,16100,16150,16100,20950,11300,16130,16122.02,0.27,-12555,154,17190,16660,16350,15820,15510,16505,15665,966,4825,5000,11290,10,1,19327672,3118,8.18,0.86,12,0.00,1972.00,18827.00,28000,20220804,-42.39,16040,20230726,0.56,18990,-15.06,20230221,16040,0.56,20230726,28000,-42.39,20220804,16040,0.56,20230726,0.48,N,006390,5000,966 억,,51436,N,N,0,N,00,N
20230726,160216,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16130,-680,5,-4.05,655790870,40259,182.89,16730,16880,16040,21850,11770,16810,16289.32,0.33,0,-10688,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3118,8.18,0.86,12,0.21,1972.00,18827.00,28000,20220804,-42.39,16040,20230726,0.56,18990,-15.06,20230221,16040,0.56,20230726,28000,-42.39,20220804,16040,0.56,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,150218,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16150,-660,5,-3.93,593115840,36370,165.22,16730,16880,16100,21850,11770,16810,16307.83,0.33,0,-10996,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3121,8.19,0.86,12,0.19,1972.00,18827.00,28000,20220804,-42.32,16100,20230726,0.31,18990,-14.96,20230221,16100,0.31,20230726,28000,-42.32,20220804,16100,0.31,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,140217,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16140,-670,5,-3.99,530096950,32464,147.48,16730,16880,16100,21850,11770,16810,16328.76,0.33,0,-11125,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3119,8.18,0.86,12,0.17,1972.00,18827.00,28000,20220804,-42.36,16100,20230726,0.25,18990,-15.01,20230221,16100,0.25,20230726,28000,-42.36,20220804,16100,0.25,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,130215,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16150,-660,5,-3.93,433738880,26494,120.36,16730,16880,16120,21850,11770,16810,16371.21,0.33,0,-7450,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3121,8.19,0.86,12,0.14,1972.00,18827.00,28000,20220804,-42.32,16120,20230726,0.19,18990,-14.96,20230221,16120,0.19,20230726,28000,-42.32,20220804,16120,0.19,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,120216,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16280,-530,5,-3.15,326536460,19874,90.28,16730,16880,16200,21850,11770,16810,16430.33,0.33,0,-4748,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3147,8.26,0.86,12,0.10,1972.00,18827.00,28000,20220804,-41.86,16200,20230726,0.49,18990,-14.27,20230221,16200,0.49,20230726,28000,-41.86,20220804,16200,0.49,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,110216,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16360,-450,5,-2.68,287961320,17501,79.50,16730,16880,16240,21850,11770,16810,16453.99,0.33,0,-4954,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3162,8.30,0.87,12,0.09,1972.00,18827.00,28000,20220804,-41.57,16240,20230726,0.74,18990,-13.85,20230221,16240,0.74,20230726,28000,-41.57,20220804,16240,0.74,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,100217,55,50.00,KOSPI,신저가,비금속광물,N,N,N,Y,50,N,16450,-360,5,-2.14,151553240,9159,41.61,16730,16880,16400,21850,11770,16810,16546.92,0.33,0,-3687,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3179,8.34,0.87,12,0.05,1972.00,18827.00,28000,20220804,-41.25,16400,20230726,0.30,18990,-13.38,20230221,16400,0.30,20230726,28000,-41.25,20220804,16400,0.30,20230726,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230726,090216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16810,0,3,0.00,1423240,85,0.39,16730,16810,16730,21850,11770,16810,16744.00,0.33,0,-1,17236,17022,16906,16692,16576,16965,16635,966,5040,5000,11760,10,1,19327672,3249,8.52,0.89,12,0.00,1972.00,18827.00,28000,20220804,-39.96,16470,20230314,2.06,18990,-11.48,20230221,16470,2.06,20230314,28000,-39.96,20220804,16470,2.06,20230314,0.49,N,006390,5000,966 억,,63991,N,N,0,N,00,N
20230725,160215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16810,-160,5,-0.94,369839600,21934,133.05,16980,17120,16790,22050,11880,16970,16861.48,0.33,0,1181,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3249,8.52,0.89,12,0.11,1972.00,18827.00,28000,20220804,-39.96,16470,20230314,2.06,18990,-11.48,20230221,16470,2.06,20230314,28000,-39.96,20220804,16470,2.06,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,150213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16870,-100,5,-0.59,334372560,19827,120.27,16980,17120,16790,22050,11880,16970,16864.51,0.33,0,1214,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3261,8.55,0.90,12,0.10,1972.00,18827.00,28000,20220804,-39.75,16470,20230314,2.43,18990,-11.16,20230221,16470,2.43,20230314,28000,-39.75,20220804,16470,2.43,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,140215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-120,5,-0.71,299415950,17754,107.70,16980,17120,16790,22050,11880,16970,16864.70,0.33,0,1232,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3257,8.54,0.89,12,0.09,1972.00,18827.00,28000,20220804,-39.82,16470,20230314,2.31,18990,-11.27,20230221,16470,2.31,20230314,28000,-39.82,20220804,16470,2.31,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,130215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16830,-140,5,-0.82,213335670,12642,76.69,16980,17120,16790,22050,11880,16970,16875.15,0.33,0,1468,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3253,8.53,0.89,12,0.07,1972.00,18827.00,28000,20220804,-39.89,16470,20230314,2.19,18990,-11.37,20230221,16470,2.19,20230314,28000,-39.89,20220804,16470,2.19,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,120216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-120,5,-0.71,202856100,12020,72.91,16980,17120,16790,22050,11880,16970,16876.55,0.33,0,1461,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3257,8.54,0.89,12,0.06,1972.00,18827.00,28000,20220804,-39.82,16470,20230314,2.31,18990,-11.27,20230221,16470,2.31,20230314,28000,-39.82,20220804,16470,2.31,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,110215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,-110,5,-0.65,149017420,8823,53.52,16980,17120,16790,22050,11880,16970,16889.65,0.33,0,1166,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3259,8.55,0.90,12,0.05,1972.00,18827.00,28000,20220804,-39.79,16470,20230314,2.37,18990,-11.22,20230221,16470,2.37,20230314,28000,-39.79,20220804,16470,2.37,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,100215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,90,2,0.53,96488030,5716,34.67,16980,17120,16790,22050,11880,16970,16880.34,0.33,0,1383,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3297,8.65,0.91,12,0.03,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230725,090215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16990,20,2,0.12,2008460,118,0.72,16980,17120,16980,22050,11880,16970,17020.85,0.33,0,7,17256,17112,16946,16802,16636,17185,16875,966,5085,5000,11870,10,1,19327672,3284,8.62,0.90,12,0.00,1972.00,18827.00,28000,20220804,-39.32,16470,20230314,3.16,18990,-10.53,20230221,16470,3.16,20230314,28000,-39.32,20220804,16470,3.16,20230314,0.49,N,006390,5000,966 억,,63197,N,N,0,N,00,N
20230724,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,10,2,0.06,278652280,16476,114.88,16960,17090,16780,22000,11880,16960,16912.62,0.33,0,38,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3280,8.61,0.90,12,0.09,1972.00,18827.00,28000,20220804,-39.39,16470,20230314,3.04,18990,-10.64,20230221,16470,3.04,20230314,28000,-39.39,20220804,16470,3.04,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,150214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,20,2,0.12,243254020,14393,100.36,16960,17090,16780,22000,11880,16960,16900.86,0.33,0,-394,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3282,8.61,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.36,16470,20230314,3.10,18990,-10.58,20230221,16470,3.10,20230314,28000,-39.36,20220804,16470,3.10,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16820,-140,5,-0.83,170452790,10085,70.32,16960,17090,16820,22000,11880,16960,16901.62,0.33,0,-540,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3251,8.53,0.89,12,0.05,1972.00,18827.00,28000,20220804,-39.93,16470,20230314,2.13,18990,-11.43,20230221,16470,2.13,20230314,28000,-39.93,20220804,16470,2.13,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,130215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,-120,5,-0.71,122358850,7233,50.43,16960,17090,16830,22000,11880,16960,16916.75,0.33,0,-648,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3255,8.54,0.89,12,0.04,1972.00,18827.00,28000,20220804,-39.86,16470,20230314,2.25,18990,-11.32,20230221,16470,2.25,20230314,28000,-39.86,20220804,16470,2.25,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,120214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16880,-80,5,-0.47,99411710,5871,40.94,16960,17090,16840,22000,11880,16960,16932.67,0.33,0,-562,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3263,8.56,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.71,16470,20230314,2.49,18990,-11.11,20230221,16470,2.49,20230314,28000,-39.71,20220804,16470,2.49,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,110215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,10,2,0.06,67645650,3994,27.85,16960,17090,16840,22000,11880,16960,16936.82,0.33,0,-638,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3280,8.61,0.90,12,0.02,1972.00,18827.00,28000,20220804,-39.39,16470,20230314,3.04,18990,-10.64,20230221,16470,3.04,20230314,28000,-39.39,20220804,16470,3.04,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,100212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16880,-80,5,-0.47,30384060,1791,12.49,16960,17090,16850,22000,11880,16960,16964.86,0.33,0,-166,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3263,8.56,0.90,12,0.01,1972.00,18827.00,28000,20220804,-39.71,16470,20230314,2.49,18990,-11.11,20230221,16470,2.49,20230314,28000,-39.71,20220804,16470,2.49,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230724,090213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,0,3,0.00,1797760,106,0.74,16960,16960,16960,22000,11880,16960,16960.00,0.33,0,0,17233,17096,16993,16856,16753,17045,16805,966,5060,5000,11870,10,1,19327672,3278,8.60,0.90,12,0.00,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.49,N,006390,5000,966 억,,63333,N,N,0,N,00,N
20230721,160213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-110,5,-0.64,243842350,14342,116.40,17070,17130,16890,22150,11950,17070,17001.98,0.34,0,-2054,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3278,8.60,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,150215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-20,5,-0.12,234224630,13776,111.81,17070,17130,16890,22150,11950,17070,17002.37,0.34,0,-2047,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3295,8.65,0.91,12,0.07,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,140213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-20,5,-0.12,143753540,8467,68.72,17070,17090,16890,22150,11950,17070,16978.10,0.34,0,-1679,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3295,8.65,0.91,12,0.04,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,130212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-70,5,-0.41,112881850,6650,53.97,17070,17090,16890,22150,11950,17070,16974.71,0.34,0,-1556,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3286,8.62,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.29,16470,20230314,3.22,18990,-10.48,20230221,16470,3.22,20230314,28000,-39.29,20220804,16470,3.22,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,120214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17020,-50,5,-0.29,100974430,5950,48.29,17070,17090,16890,22150,11950,17070,16970.49,0.34,0,-1512,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3290,8.63,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.21,16470,20230314,3.34,18990,-10.37,20230221,16470,3.34,20230314,28000,-39.21,20220804,16470,3.34,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,110214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,20,2,0.12,84943050,5009,40.65,17070,17090,16890,22150,11950,17070,16958.09,0.34,0,-1243,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3303,8.67,0.91,12,0.03,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,100215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,-100,5,-0.59,24555810,1443,11.71,17070,17090,16900,22150,11950,17070,17017.19,0.34,0,-647,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3280,8.61,0.90,12,0.01,1972.00,18827.00,28000,20220804,-39.39,16470,20230314,3.04,18990,-10.64,20230221,16470,3.04,20230314,28000,-39.39,20220804,16470,3.04,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230721,090214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,-10,5,-0.06,12343240,723,5.87,17070,17090,17060,22150,11950,17070,17072.25,0.34,0,-550,17350,17210,17090,16950,16830,17200,16940,966,5100,5000,11940,10,1,19327672,3297,8.65,0.91,12,0.00,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.49,N,006390,5000,966 억,,65435,N,N,6,N,00,N
20230720,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,60,2,0.35,210027610,12321,59.11,17070,17230,16970,22100,11910,17010,17046.31,0.34,0,-30,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3299,8.66,0.91,12,0.06,1972.00,18827.00,28000,20220804,-39.04,16470,20230314,3.64,18990,-10.11,20230221,16470,3.64,20230314,28000,-39.04,20220804,16470,3.64,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,150212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-10,5,-0.06,204238000,11981,57.48,17070,17230,16980,22100,11910,17010,17046.82,0.34,0,-34,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3286,8.62,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.29,16470,20230314,3.22,18990,-10.48,20230221,16470,3.22,20230314,28000,-39.29,20220804,16470,3.22,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,0,3,0.00,195742160,11481,55.08,17070,17230,17000,22100,11910,17010,17049.23,0.34,0,-35,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3288,8.63,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.25,16470,20230314,3.28,18990,-10.43,20230221,16470,3.28,20230314,28000,-39.25,20220804,16470,3.28,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,130212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,90,2,0.53,135598080,7946,38.12,17070,17230,17000,22100,11910,17010,17064.95,0.34,0,-633,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3305,8.67,0.91,12,0.04,1972.00,18827.00,28000,20220804,-38.93,16470,20230314,3.83,18990,-9.95,20230221,16470,3.83,20230314,28000,-38.93,20220804,16470,3.83,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,120213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,40,2,0.24,94232000,5517,26.47,17070,17230,17010,22100,11910,17010,17080.30,0.34,0,-630,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3295,8.65,0.91,12,0.03,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,110213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,60,2,0.35,52158780,3052,14.64,17070,17230,17010,22100,11910,17010,17090.03,0.34,0,-157,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3299,8.66,0.91,12,0.02,1972.00,18827.00,28000,20220804,-39.04,16470,20230314,3.64,18990,-10.11,20230221,16470,3.64,20230314,28000,-39.04,20220804,16470,3.64,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,100211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,40,2,0.24,47481560,2778,13.33,17070,17230,17010,22100,11910,17010,17091.99,0.34,0,-149,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3295,8.65,0.91,12,0.01,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230720,090212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,60,2,0.35,1040270,61,0.29,17070,17070,17050,22100,11910,17010,17053.61,0.34,0,-49,17363,17186,17063,16886,16763,17125,16825,966,5095,5000,11900,10,1,19327672,3299,8.66,0.91,12,0.00,1972.00,18827.00,28000,20220804,-39.04,16470,20230314,3.64,18990,-10.11,20230221,16470,3.64,20230314,28000,-39.04,20220804,16470,3.64,20230314,0.49,N,006390,5000,966 억,,65215,N,N,6,N,00,N
20230719,160216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,-170,5,-0.99,355127730,20837,116.39,17110,17240,16940,22300,12030,17180,17043.13,0.34,0,-609,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3288,8.63,0.90,12,0.11,1972.00,18827.00,28000,20220804,-39.25,16470,20230314,3.28,18990,-10.43,20230221,16470,3.28,20230314,28000,-39.25,20220804,16470,3.28,20230314,0.48,N,006390,5000,966 억,,65453,N,N,6,N,00,N
20230719,150214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,-90,5,-0.52,330524240,19395,108.34,17110,17240,16940,22300,12030,17180,17041.72,0.34,0,-330,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3303,8.67,0.91,12,0.10,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,140215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,-170,5,-0.99,301053650,17665,98.68,17110,17240,16940,22300,12030,17180,17042.38,0.34,0,-268,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3288,8.63,0.90,12,0.09,1972.00,18827.00,28000,20220804,-39.25,16470,20230314,3.28,18990,-10.43,20230221,16470,3.28,20230314,28000,-39.25,20220804,16470,3.28,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,130213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-240,5,-1.40,230285690,13499,75.40,17110,17240,16940,22300,12030,17180,17059.46,0.34,0,-3,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3274,8.59,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,120215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-130,5,-0.76,208875480,12237,68.36,17110,17240,16940,22300,12030,17180,17069.17,0.34,0,2,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3295,8.65,0.91,12,0.06,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,110215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-130,5,-0.76,125410700,7327,40.93,17110,17240,16940,22300,12030,17180,17116.24,0.34,0,31,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3295,8.65,0.91,12,0.04,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,100214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17140,-40,5,-0.23,56809230,3320,18.55,17110,17230,16940,22300,12030,17180,17111.21,0.34,0,-249,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3313,8.69,0.91,12,0.02,1972.00,18827.00,28000,20220804,-38.79,16470,20230314,4.07,18990,-9.74,20230221,16470,4.07,20230314,28000,-38.79,20220804,16470,4.07,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230719,090215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,-70,5,-0.41,787060,46,0.26,17110,17110,17110,22300,12030,17180,17110.00,0.34,0,0,17853,17516,17233,16896,16613,17375,16755,966,5135,5000,12020,10,1,19327672,3307,8.68,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.89,16470,20230314,3.89,18990,-9.90,20230221,16470,3.89,20230314,28000,-38.89,20220804,16470,3.89,20230314,0.48,N,006390,5000,966 억,,65453,N,N,24,N,00,N
20230718,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17180,-350,5,-2.00,305764780,17770,70.58,17450,17570,16950,22750,12280,17530,17206.80,0.35,0,-1569,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3320,8.71,0.91,12,0.09,1972.00,18827.00,28000,20220804,-38.64,16470,20230314,4.31,18990,-9.53,20230221,16470,4.31,20230314,28000,-38.64,20220804,16470,4.31,20230314,0.48,N,006390,5000,966 억,,67738,N,N,24,N,00,N
20230718,150213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-480,5,-2.74,293098090,17030,67.64,17450,17570,16950,22750,12280,17530,17210.69,0.35,0,-1744,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3295,8.65,0.91,12,0.09,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,-470,5,-2.68,276441060,16054,63.77,17450,17570,16950,22750,12280,17530,17219.45,0.35,0,-1558,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3297,8.65,0.91,12,0.08,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,130213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17020,-510,5,-2.91,245063930,14215,56.46,17450,17570,16950,22750,12280,17530,17239.81,0.35,0,-1141,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3290,8.63,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.21,16470,20230314,3.34,18990,-10.37,20230221,16470,3.34,20230314,28000,-39.21,20220804,16470,3.34,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,120213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17030,-500,5,-2.85,204008700,11806,46.89,17450,17570,16950,22750,12280,17530,17280.09,0.35,0,-1109,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3292,8.64,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.18,16470,20230314,3.40,18990,-10.32,20230221,16470,3.40,20230314,28000,-39.18,20220804,16470,3.40,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,110214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17240,-290,5,-1.65,117375220,6754,26.83,17450,17570,17240,22750,12280,17530,17378.62,0.35,0,-1938,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3332,8.74,0.92,12,0.03,1972.00,18827.00,28000,20220804,-38.43,16470,20230314,4.68,18990,-9.22,20230221,16470,4.68,20230314,28000,-38.43,20220804,16470,4.68,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,100212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17340,-190,5,-1.08,51221270,2940,11.68,17450,17570,17340,22750,12280,17530,17422.20,0.35,0,-1392,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3351,8.79,0.92,12,0.02,1972.00,18827.00,28000,20220804,-38.07,16470,20230314,5.28,18990,-8.69,20230221,16470,5.28,20230314,28000,-38.07,20220804,16470,5.28,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230718,090211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17450,-80,5,-0.46,191950,11,0.04,17450,17450,17450,22750,12280,17530,17450.00,0.35,0,-11,18110,17820,17360,17070,16610,17965,17215,966,5235,5000,12270,10,1,19327672,3373,8.85,0.93,12,0.00,1972.00,18827.00,28000,20220804,-37.68,16470,20230314,5.95,18990,-8.11,20230221,16470,5.95,20230314,28000,-37.68,20220804,16470,5.95,20230314,0.48,N,006390,5000,966 억,,67738,N,N,50,N,00,N
20230717,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17530,440,2,2.57,436973950,25096,160.65,17090,17650,16900,22200,11970,17090,17412.03,0.30,0,8397,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3388,8.89,0.93,12,0.13,1972.00,18827.00,28000,20220804,-37.39,16470,20230314,6.44,18990,-7.69,20230221,16470,6.44,20230314,28000,-37.39,20220804,16470,6.44,20230314,0.47,N,006390,5000,966 억,,58376,N,N,50,N,00,N
20230717,150212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17470,380,2,2.22,380980970,21891,140.13,17090,17650,16900,22200,11970,17090,17403.54,0.30,0,5995,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3377,8.86,0.93,12,0.11,1972.00,18827.00,28000,20220804,-37.61,16470,20230314,6.07,18990,-8.00,20230221,16470,6.07,20230314,28000,-37.61,20220804,16470,6.07,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,140213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17540,450,2,2.63,319599180,18380,117.65,17090,17650,16900,22200,11970,17090,17388.42,0.30,0,4106,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3390,8.89,0.93,12,0.10,1972.00,18827.00,28000,20220804,-37.36,16470,20230314,6.50,18990,-7.64,20230221,16470,6.50,20230314,28000,-37.36,20220804,16470,6.50,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,130211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17430,340,2,1.99,256877420,14807,94.78,17090,17580,16900,22200,11970,17090,17348.38,0.30,0,2104,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3369,8.84,0.93,12,0.08,1972.00,18827.00,28000,20220804,-37.75,16470,20230314,5.83,18990,-8.21,20230221,16470,5.83,20230314,28000,-37.75,20220804,16470,5.83,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,120214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17410,320,2,1.87,206289670,11906,76.21,17090,17580,16900,22200,11970,17090,17326.53,0.30,0,1455,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3365,8.83,0.92,12,0.06,1972.00,18827.00,28000,20220804,-37.82,16470,20230314,5.71,18990,-8.32,20230221,16470,5.71,20230314,28000,-37.82,20220804,16470,5.71,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,110211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17510,420,2,2.46,154707230,8947,57.27,17090,17580,16900,22200,11970,17090,17291.52,0.30,0,445,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3384,8.88,0.93,12,0.05,1972.00,18827.00,28000,20220804,-37.46,16470,20230314,6.31,18990,-7.79,20230221,16470,6.31,20230314,28000,-37.46,20220804,16470,6.31,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,100212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17120,30,2,0.18,19898180,1162,7.44,17090,17140,16900,22200,11970,17090,17124.08,0.30,0,-138,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3309,8.68,0.91,12,0.01,1972.00,18827.00,28000,20220804,-38.86,16470,20230314,3.95,18990,-9.85,20230221,16470,3.95,20230314,28000,-38.86,20220804,16470,3.95,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230717,090212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,0,3,0.00,2373110,139,0.89,17090,17090,17050,22200,11970,17090,17072.73,0.30,0,-61,18043,17566,17233,16756,16423,17400,16590,966,5115,5000,11960,10,1,19327672,3303,8.67,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.47,N,006390,5000,966 억,,58376,N,N,21,N,00,N
20230714,160211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,0,3,0.00,267347160,15582,154.03,17710,17710,16900,22200,11970,17090,17157.44,0.31,0,-1525,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3303,8.67,0.91,12,0.08,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.47,N,006390,5000,966 억,,60416,N,N,21,N,00,N
20230714,150212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,0,3,0.00,262759960,15314,151.38,17710,17710,16900,22200,11970,17090,17158.15,0.31,0,-1571,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3303,8.67,0.91,12,0.08,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,20,2,0.12,247091010,14399,142.34,17710,17710,16900,22200,11970,17090,17160.29,0.31,0,-1948,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3307,8.68,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.89,16470,20230314,3.89,18990,-9.90,20230221,16470,3.89,20230314,28000,-38.89,20220804,16470,3.89,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,130210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,20,2,0.12,237408000,13833,136.74,17710,17710,16900,22200,11970,17090,17162.44,0.31,0,-1974,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3307,8.68,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.89,16470,20230314,3.89,18990,-9.90,20230221,16470,3.89,20230314,28000,-38.89,20220804,16470,3.89,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,120211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,20,2,0.12,232091790,13522,133.67,17710,17710,16900,22200,11970,17090,17164.01,0.31,0,-1915,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3307,8.68,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.89,16470,20230314,3.89,18990,-9.90,20230221,16470,3.89,20230314,28000,-38.89,20220804,16470,3.89,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,110211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16950,-140,5,-0.82,198842600,11580,114.47,17710,17710,16900,22200,11970,17090,17171.21,0.31,0,-1844,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3276,8.60,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.46,16470,20230314,2.91,18990,-10.74,20230221,16470,2.91,20230314,28000,-39.46,20220804,16470,2.91,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,100213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17030,-60,5,-0.35,110216040,6361,62.88,17710,17710,17000,22200,11970,17090,17326.84,0.31,0,-2073,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3292,8.64,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.18,16470,20230314,3.40,18990,-10.32,20230221,16470,3.40,20230314,28000,-39.18,20220804,16470,3.40,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230714,090212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17040,-50,5,-0.29,38433570,2171,21.46,17710,17710,17040,22200,11970,17090,17703.16,0.31,0,-349,17223,17156,17083,17016,16943,17120,16980,966,5115,5000,11960,10,1,19327672,3293,8.64,0.91,12,0.01,1972.00,18827.00,28000,20220804,-39.14,16470,20230314,3.46,18990,-10.27,20230221,16470,3.46,20230314,28000,-39.14,20220804,16470,3.46,20230314,0.47,N,006390,5000,966 억,,60416,N,N,172,N,00,N
20230713,160210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,70,2,0.41,172659030,10116,116.65,17120,17150,17010,22100,11920,17020,17067.92,0.31,0,-390,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3303,8.67,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.46,N,006390,5000,966 억,,60713,N,N,172,N,00,N
20230713,150209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,70,2,0.41,159516310,9345,107.76,17120,17150,17020,22100,11920,17020,17069.70,0.31,0,-464,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3303,8.67,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,140210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,70,2,0.41,123100360,7210,83.14,17120,17150,17030,22100,11920,17020,17073.56,0.31,0,-291,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3303,8.67,0.91,12,0.04,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,130211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17040,20,2,0.12,92333080,5409,62.37,17120,17150,17030,22100,11920,17020,17070.27,0.31,0,-244,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3293,8.64,0.91,12,0.03,1972.00,18827.00,28000,20220804,-39.14,16470,20230314,3.46,18990,-10.27,20230221,16470,3.46,20230314,28000,-39.14,20220804,16470,3.46,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,120209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17040,20,2,0.12,76590370,4485,51.72,17120,17150,17030,22100,11920,17020,17077.01,0.31,0,-155,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3293,8.64,0.91,12,0.02,1972.00,18827.00,28000,20220804,-39.14,16470,20230314,3.46,18990,-10.27,20230221,16470,3.46,20230314,28000,-39.14,20220804,16470,3.46,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,110211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17080,60,2,0.35,71267920,4173,48.12,17120,17150,17030,22100,11920,17020,17078.34,0.31,0,-99,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3301,8.66,0.91,12,0.02,1972.00,18827.00,28000,20220804,-39.00,16470,20230314,3.70,18990,-10.06,20230221,16470,3.70,20230314,28000,-39.00,20220804,16470,3.70,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,100211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,30,2,0.18,22626180,1321,15.23,17120,17150,17050,22100,11920,17020,17128.07,0.31,0,-78,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3295,8.65,0.91,12,0.01,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230713,090158,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17120,100,2,0.59,3150080,184,2.12,17120,17120,17120,22100,11920,17020,17120.00,0.31,0,-44,17240,17130,17040,16930,16840,17085,16885,966,5090,5000,11910,10,1,19327672,3309,8.68,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.86,16470,20230314,3.95,18990,-9.85,20230221,16470,3.95,20230314,28000,-38.86,20220804,16470,3.95,20230314,0.46,N,006390,5000,966 억,,60713,N,N,15,N,00,N
20230712,160209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17020,-10,5,-0.06,147037510,8641,68.04,17100,17150,16950,22100,11930,17030,17016.26,0.31,0,403,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3290,8.63,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.21,16470,20230314,3.34,18990,-10.37,20230221,16470,3.34,20230314,28000,-39.21,20220804,16470,3.34,20230314,0.46,N,006390,5000,966 억,,60289,N,N,15,N,00,N
20230712,150209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-70,5,-0.41,132455450,7782,61.28,17100,17150,16950,22100,11930,17030,17020.75,0.31,0,380,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3278,8.60,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,140207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,-50,5,-0.29,100440390,5896,46.43,17100,17150,16970,22100,11930,17030,17035.34,0.31,0,49,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3282,8.61,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.36,16470,20230314,3.10,18990,-10.58,20230221,16470,3.10,20230314,28000,-39.36,20220804,16470,3.10,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,130209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,-50,5,-0.29,86114670,5053,39.79,17100,17150,16970,22100,11930,17030,17042.29,0.31,0,-154,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3282,8.61,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.36,16470,20230314,3.10,18990,-10.58,20230221,16470,3.10,20230314,28000,-39.36,20220804,16470,3.10,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,120209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,-60,5,-0.35,79374870,4656,36.66,17100,17150,16970,22100,11930,17030,17047.87,0.31,0,-249,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3280,8.61,0.90,12,0.02,1972.00,18827.00,28000,20220804,-39.39,16470,20230314,3.04,18990,-10.64,20230221,16470,3.04,20230314,28000,-39.39,20220804,16470,3.04,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,110208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16990,-40,5,-0.23,69863870,4096,32.25,17100,17150,16980,22100,11930,17030,17056.61,0.31,0,-258,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3284,8.62,0.90,12,0.02,1972.00,18827.00,28000,20220804,-39.32,16470,20230314,3.16,18990,-10.53,20230221,16470,3.16,20230314,28000,-39.32,20220804,16470,3.16,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,100210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17020,-10,5,-0.06,51919670,3041,23.95,17100,17150,16980,22100,11930,17030,17073.22,0.31,0,-255,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3290,8.63,0.90,12,0.02,1972.00,18827.00,28000,20220804,-39.21,16470,20230314,3.34,18990,-10.37,20230221,16470,3.34,20230314,28000,-39.21,20220804,16470,3.34,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230712,090209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,70,2,0.41,2205900,129,1.02,17100,17100,17100,22100,11930,17030,17100.00,0.31,0,-2,17230,17130,16990,16890,16750,17060,16820,966,5085,5000,11920,10,1,19327672,3305,8.67,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.93,16470,20230314,3.83,18990,-9.95,20230221,16470,3.83,20230314,28000,-38.93,20220804,16470,3.83,20230314,0.46,N,006390,5000,966 억,,60289,N,N,26,N,00,N
20230711,160208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17030,-10,5,-0.06,215366640,12685,109.35,17090,17090,16850,22150,11930,17040,16977.97,0.31,0,913,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3292,8.64,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.18,16470,20230314,3.40,18990,-10.32,20230221,16470,3.40,20230314,28000,-39.18,20220804,16470,3.40,20230314,0.46,N,006390,5000,966 억,,59372,N,N,26,N,00,N
20230711,150207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,-70,5,-0.41,200072790,11786,101.60,17090,17090,16850,22150,11930,17040,16975.46,0.31,0,924,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3280,8.61,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.39,16470,20230314,3.04,18990,-10.64,20230221,16470,3.04,20230314,28000,-39.39,20220804,16470,3.04,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,140206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-100,5,-0.59,170912180,10068,86.79,17090,17090,16850,22150,11930,17040,16975.78,0.31,0,907,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3274,8.59,0.90,12,0.05,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,130206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-80,5,-0.47,137647530,8105,69.87,17090,17090,16850,22150,11930,17040,16983.04,0.31,0,488,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3278,8.60,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,120207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-80,5,-0.47,110561380,6508,56.10,17090,17090,16850,22150,11930,17040,16988.53,0.31,0,188,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3278,8.60,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,110209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,-60,5,-0.35,105145700,6189,53.35,17090,17090,16850,22150,11930,17040,16989.13,0.31,0,176,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3282,8.61,0.90,12,0.03,1972.00,18827.00,28000,20220804,-39.36,16470,20230314,3.10,18990,-10.58,20230221,16470,3.10,20230314,28000,-39.36,20220804,16470,3.10,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,100208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-40,5,-0.23,15742150,926,7.98,17090,17090,16850,22150,11930,17040,17000.16,0.31,0,-1,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3286,8.62,0.90,12,0.00,1972.00,18827.00,28000,20220804,-39.29,16470,20230314,3.22,18990,-10.48,20230221,16470,3.22,20230314,28000,-39.29,20220804,16470,3.22,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230711,090207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,50,2,0.29,170900,10,0.09,17090,17090,17090,22150,11930,17040,17090.00,0.31,0,0,17260,17150,16980,16870,16700,17065,16785,966,5110,5000,11920,10,1,19327672,3303,8.67,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.46,N,006390,5000,966 억,,59372,N,N,0,N,00,N
20230710,160207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17040,-50,5,-0.29,196832510,11600,53.29,17070,17090,16810,22200,11970,17090,16968.00,0.31,0,10,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3293,8.64,0.91,12,0.06,1972.00,18827.00,28000,20220804,-39.14,16470,20230314,3.46,18990,-10.27,20230221,16470,3.46,20230314,28000,-39.14,20220804,16470,3.46,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,150207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,-110,5,-0.64,174533590,10288,47.27,17070,17090,16810,22200,11970,17090,16964.77,0.31,0,-228,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3282,8.61,0.90,12,0.05,1972.00,18827.00,28000,20220804,-39.36,16470,20230314,3.10,18990,-10.58,20230221,16470,3.10,20230314,28000,-39.36,20220804,16470,3.10,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,140205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-150,5,-0.88,144760390,8535,39.21,17070,17090,16810,22200,11970,17090,16960.80,0.31,0,-196,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3274,8.59,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,130204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-130,5,-0.76,124126540,7317,33.62,17070,17090,16810,22200,11970,17090,16964.13,0.31,0,-169,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3278,8.60,0.90,12,0.04,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,120208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16990,-100,5,-0.59,65283340,3854,17.71,17070,17090,16810,22200,11970,17090,16939.11,0.31,0,-135,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3284,8.62,0.90,12,0.02,1972.00,18827.00,28000,20220804,-39.32,16470,20230314,3.16,18990,-10.53,20230221,16470,3.16,20230314,28000,-39.32,20220804,16470,3.16,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,110207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-150,5,-0.88,43192790,2554,11.73,17070,17090,16810,22200,11970,17090,16911.82,0.31,0,-115,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3274,8.59,0.90,12,0.01,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,100206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16960,-130,5,-0.76,20358340,1204,5.53,17070,17090,16810,22200,11970,17090,16908.92,0.31,0,3,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3278,8.60,0.90,12,0.01,1972.00,18827.00,28000,20220804,-39.43,16470,20230314,2.98,18990,-10.69,20230221,16470,2.98,20230314,28000,-39.43,20220804,16470,2.98,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230710,090207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,-30,5,-0.18,238960,14,0.06,17070,17070,17060,22200,11970,17090,17068.57,0.31,0,-2,17390,17240,16940,16790,16490,17315,16865,966,5115,5000,11960,10,1,19327672,3297,8.65,0.91,12,0.00,1972.00,18827.00,28000,20220804,-39.07,16470,20230314,3.58,18990,-10.16,20230221,16470,3.58,20230314,28000,-39.07,20220804,16470,3.58,20230314,0.46,N,006390,5000,966 억,,59439,N,N,0,N,00,N
20230707,160205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,-10,5,-0.06,364379410,21766,88.47,16930,17090,16640,22200,11970,17100,16740.60,0.32,0,-2677,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3303,8.67,0.91,12,0.11,1972.00,18827.00,28000,20220804,-38.96,16470,20230314,3.76,18990,-10.01,20230221,16470,3.76,20230314,28000,-38.96,20220804,16470,3.76,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,150206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16760,-340,5,-1.99,334152680,19981,81.22,16930,16990,16640,22200,11970,17100,16723.52,0.32,0,-3355,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3239,8.50,0.89,12,0.10,1972.00,18827.00,28000,20220804,-40.14,16470,20230314,1.76,18990,-11.74,20230221,16470,1.76,20230314,28000,-40.14,20220804,16470,1.76,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,140208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,-410,5,-2.40,294249320,17592,71.51,16930,16990,16640,22200,11970,17100,16726.31,0.32,0,-2801,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3226,8.46,0.89,12,0.09,1972.00,18827.00,28000,20220804,-40.39,16470,20230314,1.34,18990,-12.11,20230221,16470,1.34,20230314,28000,-40.39,20220804,16470,1.34,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,130208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16720,-380,5,-2.22,245384970,14669,59.63,16930,16990,16640,22200,11970,17100,16728.13,0.32,0,-2322,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3232,8.48,0.89,12,0.08,1972.00,18827.00,28000,20220804,-40.29,16470,20230314,1.52,18990,-11.95,20230221,16470,1.52,20230314,28000,-40.29,20220804,16470,1.52,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,120207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16660,-440,5,-2.57,201104690,12019,48.85,16930,16990,16640,22200,11970,17100,16732.23,0.32,0,-1671,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3220,8.45,0.88,12,0.06,1972.00,18827.00,28000,20220804,-40.50,16470,20230314,1.15,18990,-12.27,20230221,16470,1.15,20230314,28000,-40.50,20220804,16470,1.15,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,110207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16670,-430,5,-2.51,130882650,7806,31.73,16930,16990,16670,22200,11970,17100,16766.93,0.32,0,-1018,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3222,8.45,0.89,12,0.04,1972.00,18827.00,28000,20220804,-40.46,16470,20230314,1.21,18990,-12.22,20230221,16470,1.21,20230314,28000,-40.46,20220804,16470,1.21,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,100207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,-300,5,-1.75,59267650,3526,14.33,16930,16990,16790,22200,11970,17100,16808.75,0.32,0,-3,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3247,8.52,0.89,12,0.02,1972.00,18827.00,28000,20220804,-40.00,16470,20230314,2.00,18990,-11.53,20230221,16470,2.00,20230314,28000,-40.00,20220804,16470,2.00,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230707,090206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16900,-200,5,-1.17,592400,35,0.14,16930,16930,16900,22200,11970,17100,16925.71,0.32,0,-1,17333,17216,16983,16866,16633,17275,16925,966,5115,5000,11970,10,1,19327672,3266,8.57,0.90,12,0.00,1972.00,18827.00,28000,20220804,-39.64,16470,20230314,2.61,18990,-11.01,20230221,16470,2.61,20230314,28000,-39.64,20220804,16470,2.61,20230314,0.47,N,006390,5000,966 억,,61785,N,N,13,N,00,N
20230706,160204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,50,2,0.29,415291370,24602,195.04,17100,17100,16750,22150,11940,17050,16880.39,0.33,0,-1992,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3305,8.67,0.91,12,0.13,1972.00,18827.00,28000,20220804,-38.93,16470,20230314,3.83,18990,-9.95,20230221,16470,3.83,20230314,28000,-38.93,20220804,16470,3.83,20230314,0.46,N,006390,5000,966 억,,64529,N,N,13,N,00,N
20230706,150206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-200,5,-1.17,386345380,22899,181.54,17100,17100,16750,22150,11940,17050,16871.71,0.33,0,-2433,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3257,8.54,0.89,12,0.12,1972.00,18827.00,28000,20220804,-39.82,16470,20230314,2.31,18990,-11.27,20230221,16470,2.31,20230314,28000,-39.82,20220804,16470,2.31,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,140206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,-250,5,-1.47,309462260,18343,145.42,17100,17100,16750,22150,11940,17050,16870.86,0.33,0,-1933,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3247,8.52,0.89,12,0.09,1972.00,18827.00,28000,20220804,-40.00,16470,20230314,2.00,18990,-11.53,20230221,16470,2.00,20230314,28000,-40.00,20220804,16470,2.00,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,130205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16880,-170,5,-1.00,257434230,15255,120.94,17100,17100,16750,22150,11940,17050,16875.40,0.33,0,-1506,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3263,8.56,0.90,12,0.08,1972.00,18827.00,28000,20220804,-39.71,16470,20230314,2.49,18990,-11.11,20230221,16470,2.49,20230314,28000,-39.71,20220804,16470,2.49,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,120205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-110,5,-0.65,237493310,14076,111.59,17100,17100,16750,22150,11940,17050,16872.22,0.33,0,-1246,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3274,8.59,0.90,12,0.07,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,110206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16940,-110,5,-0.65,195020520,11571,91.73,17100,17100,16750,22150,11940,17050,16854.25,0.33,0,-1113,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3274,8.59,0.90,12,0.06,1972.00,18827.00,28000,20220804,-39.50,16470,20230314,2.85,18990,-10.80,20230221,16470,2.85,20230314,28000,-39.50,20220804,16470,2.85,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,100205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16780,-270,5,-1.58,137067710,8137,64.51,17100,17100,16750,22150,11940,17050,16844.99,0.33,0,-1745,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3243,8.51,0.89,12,0.04,1972.00,18827.00,28000,20220804,-40.07,16470,20230314,1.88,18990,-11.64,20230221,16470,1.88,20230314,28000,-40.07,20220804,16470,1.88,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230706,090205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,0,3,0.00,2422650,142,1.13,17100,17100,17050,22150,11940,17050,17060.92,0.33,0,-111,17543,17296,17173,16926,16803,17235,16865,966,5105,5000,11930,10,1,19327672,3295,8.65,0.91,12,0.00,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.46,N,006390,5000,966 억,,64529,N,N,0,N,00,N
20230705,160206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17050,-200,5,-1.16,215677970,12581,65.37,17420,17420,17050,22400,12080,17250,17143.15,0.34,0,-890,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3295,8.65,0.91,12,0.07,1972.00,18827.00,28000,20220804,-39.11,16470,20230314,3.52,18990,-10.22,20230221,16470,3.52,20230314,28000,-39.11,20220804,16470,3.52,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,150204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-150,5,-0.87,199547220,11636,60.46,17420,17420,17070,22400,12080,17250,17149.13,0.34,0,-867,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3305,8.67,0.91,12,0.06,1972.00,18827.00,28000,20220804,-38.93,16470,20230314,3.83,18990,-9.95,20230221,16470,3.83,20230314,28000,-38.93,20220804,16470,3.83,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,140203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-150,5,-0.87,171830520,10014,52.03,17420,17420,17080,22400,12080,17250,17159.03,0.34,0,-854,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3305,8.67,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.93,16470,20230314,3.83,18990,-9.95,20230221,16470,3.83,20230314,28000,-38.93,20220804,16470,3.83,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,130203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17190,-60,5,-0.35,157471920,9177,47.69,17420,17420,17080,22400,12080,17250,17159.41,0.34,0,-715,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3322,8.72,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.61,16470,20230314,4.37,18990,-9.48,20230221,16470,4.37,20230314,28000,-38.61,20220804,16470,4.37,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,120204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17130,-120,5,-0.70,133322050,7766,40.35,17420,17420,17080,22400,12080,17250,17167.40,0.34,0,-573,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3311,8.69,0.91,12,0.04,1972.00,18827.00,28000,20220804,-38.82,16470,20230314,4.01,18990,-9.79,20230221,16470,4.01,20230314,28000,-38.82,20220804,16470,4.01,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,110204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17170,-80,5,-0.46,87418880,5083,26.41,17420,17420,17110,22400,12080,17250,17198.28,0.34,0,-148,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3319,8.71,0.91,12,0.03,1972.00,18827.00,28000,20220804,-38.68,16470,20230314,4.25,18990,-9.58,20230221,16470,4.25,20230314,28000,-38.68,20220804,16470,4.25,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,100205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17140,-110,5,-0.64,41619780,2411,12.53,17420,17420,17140,22400,12080,17250,17262.46,0.34,0,-344,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3313,8.69,0.91,12,0.01,1972.00,18827.00,28000,20220804,-38.79,16470,20230314,4.07,18990,-9.74,20230221,16470,4.07,20230314,28000,-38.79,20220804,16470,4.07,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230705,090204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17420,170,2,0.99,6271050,360,1.87,17420,17420,17400,22400,12080,17250,17419.58,0.34,0,-16,17710,17480,17300,17070,16890,17390,16980,966,5160,5000,12070,10,1,19327672,3367,8.83,0.93,12,0.00,1972.00,18827.00,28000,20220804,-37.79,16470,20230314,5.77,18990,-8.27,20230221,16470,5.77,20230314,28000,-37.79,20220804,16470,5.77,20230314,0.46,N,006390,5000,966 억,,65407,N,N,0,N,00,N
20230704,160203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17250,-280,5,-1.60,331903930,19232,184.09,17330,17530,17120,22750,12280,17530,17257.90,0.35,0,-1794,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3334,8.75,0.92,12,0.10,1972.00,18827.00,28000,20220804,-38.39,16470,20230314,4.74,18990,-9.16,20230221,16470,4.74,20230314,28000,-38.39,20220804,16470,4.74,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,150202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17250,-280,5,-1.60,315275130,18269,174.87,17330,17530,17120,22750,12280,17530,17257.38,0.35,0,-1777,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3334,8.75,0.92,12,0.09,1972.00,18827.00,28000,20220804,-38.39,16470,20230314,4.74,18990,-9.16,20230221,16470,4.74,20230314,28000,-38.39,20220804,16470,4.74,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,140204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17380,-150,5,-0.86,258383210,14968,143.28,17330,17530,17120,22750,12280,17530,17262.37,0.35,0,-1755,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3359,8.81,0.92,12,0.08,1972.00,18827.00,28000,20220804,-37.93,16470,20230314,5.53,18990,-8.48,20230221,16470,5.53,20230314,28000,-37.93,20220804,16470,5.53,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,130202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17310,-220,5,-1.25,211028000,12227,117.04,17330,17530,17120,22750,12280,17530,17259.18,0.35,0,-1728,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3346,8.78,0.92,12,0.06,1972.00,18827.00,28000,20220804,-38.18,16470,20230314,5.10,18990,-8.85,20230221,16470,5.10,20230314,28000,-38.18,20220804,16470,5.10,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,120203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17220,-310,5,-1.77,179931580,10424,99.78,17330,17530,17120,22750,12280,17530,17261.28,0.35,0,-1318,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3328,8.73,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.50,16470,20230314,4.55,18990,-9.32,20230221,16470,4.55,20230314,28000,-38.50,20220804,16470,4.55,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,110201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17240,-290,5,-1.65,129287020,7495,71.74,17330,17460,17120,22750,12280,17530,17249.77,0.35,0,-636,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3332,8.74,0.92,12,0.04,1972.00,18827.00,28000,20220804,-38.43,16470,20230314,4.68,18990,-9.22,20230221,16470,4.68,20230314,28000,-38.43,20220804,16470,4.68,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,100201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17130,-400,5,-2.28,97058560,5621,53.80,17330,17460,17130,22750,12280,17530,17267.13,0.35,0,-455,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3311,8.69,0.91,12,0.03,1972.00,18827.00,28000,20220804,-38.82,16470,20230314,4.01,18990,-9.79,20230221,16470,4.01,20230314,28000,-38.82,20220804,16470,4.01,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230704,090201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17460,-70,5,-0.40,3127550,180,1.72,17330,17460,17330,22750,12280,17530,17375.28,0.35,0,-35,17776,17652,17546,17422,17316,17600,17370,966,5235,5000,12270,10,1,19327672,3375,8.85,0.93,12,0.00,1972.00,18827.00,28000,20220804,-37.64,16470,20230314,6.01,18990,-8.06,20230221,16470,6.01,20230314,28000,-37.64,20220804,16470,6.01,20230314,0.46,N,006390,5000,966 억,,68084,N,N,1,N,00,N
20230703,160200,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17530,50,2,0.29,182396980,10398,30.29,17610,17670,17440,22700,12240,17480,17541.55,0.36,0,-1324,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3388,8.89,0.93,12,0.05,1972.00,18827.00,28000,20220804,-37.39,16470,20230314,6.44,18990,-7.69,20230221,16470,6.44,20230314,28000,-37.39,20220804,16470,6.44,20230314,0.46,N,006390,5000,966 억,,68629,N,N,1,N,00,N
20230703,150201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17540,60,2,0.34,175875820,10026,29.20,17610,17670,17440,22700,12240,17480,17541.97,0.36,0,-1246,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3390,8.89,0.93,12,0.05,1972.00,18827.00,28000,20220804,-37.36,16470,20230314,6.50,18990,-7.64,20230221,16470,6.50,20230314,28000,-37.36,20220804,16470,6.50,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,140201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17490,10,2,0.06,152017950,8663,25.23,17610,17670,17440,22700,12240,17480,17547.96,0.36,0,-1077,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3380,8.87,0.93,12,0.04,1972.00,18827.00,28000,20220804,-37.54,16470,20230314,6.19,18990,-7.90,20230221,16470,6.19,20230314,28000,-37.54,20220804,16470,6.19,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,130200,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17530,50,2,0.29,120257410,6849,19.95,17610,17670,17460,22700,12240,17480,17558.39,0.36,0,-290,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3388,8.89,0.93,12,0.04,1972.00,18827.00,28000,20220804,-37.39,16470,20230314,6.44,18990,-7.69,20230221,16470,6.44,20230314,28000,-37.39,20220804,16470,6.44,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,120201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17560,80,2,0.46,107972290,6148,17.91,17610,17670,17460,22700,12240,17480,17562.18,0.36,0,-139,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3394,8.90,0.93,12,0.03,1972.00,18827.00,28000,20220804,-37.29,16470,20230314,6.62,18990,-7.53,20230221,16470,6.62,20230314,28000,-37.29,20220804,16470,6.62,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,110201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17560,80,2,0.46,87846360,5001,14.57,17610,17670,17460,22700,12240,17480,17565.76,0.36,0,-140,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3394,8.90,0.93,12,0.03,1972.00,18827.00,28000,20220804,-37.29,16470,20230314,6.62,18990,-7.53,20230221,16470,6.62,20230314,28000,-37.29,20220804,16470,6.62,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,100159,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17540,60,2,0.34,66699790,3797,11.06,17610,17670,17460,22700,12240,17480,17566.44,0.36,0,-4,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3390,8.89,0.93,12,0.02,1972.00,18827.00,28000,20220804,-37.36,16470,20230314,6.50,18990,-7.64,20230221,16470,6.50,20230314,28000,-37.36,20220804,16470,6.50,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N
20230703,090159,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17610,130,2,0.74,7096360,403,1.17,17610,17610,17600,22700,12240,17480,17608.83,0.36,0,-41,18046,17762,17296,17012,16546,17905,17155,966,5230,5000,12230,10,1,19327672,3404,8.93,0.94,12,0.00,1972.00,18827.00,28000,20220804,-37.11,16470,20230314,6.92,18990,-7.27,20230221,16470,6.92,20230314,28000,-37.11,20220804,16470,6.92,20230314,0.46,N,006390,5000,966 억,,68629,N,N,0,N,00,N