KissMeData/006390/price/prices-20230801.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
20230831,160220,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16780,-60,5,-0.36,100416700,5987,129.42,16840,16840,16720,21850,11790,16840,16772.45,0.38,0,-475,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3243,8.51,0.89,12,0.03,1972.00,18827.00,24300,20220831,-30.95,16040,20230726,4.61,18990,-11.64,20230221,16040,4.61,20230726,24300,-30.95,20220831,16040,4.61,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,150245,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16770,-70,5,-0.42,94178430,5615,121.38,16840,16840,16720,21850,11790,16840,16772.65,0.38,0,-407,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3241,8.50,0.89,12,0.03,1972.00,18827.00,24300,20220831,-30.99,16040,20230726,4.55,18990,-11.69,20230221,16040,4.55,20230726,24300,-30.99,20220831,16040,4.55,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,140255,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16760,-80,5,-0.48,90523990,5397,116.67,16840,16840,16720,21850,11790,16840,16773.02,0.38,0,-387,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3239,8.50,0.89,12,0.03,1972.00,18827.00,24300,20220831,-31.03,16040,20230726,4.49,18990,-11.74,20230221,16040,4.49,20230726,24300,-31.03,20220831,16040,4.49,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,130250,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16820,-20,5,-0.12,85409260,5092,110.07,16840,16840,16720,21850,11790,16840,16773.22,0.38,0,-367,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3251,8.53,0.89,12,0.03,1972.00,18827.00,24300,20220831,-30.78,16040,20230726,4.86,18990,-11.43,20230221,16040,4.86,20230726,24300,-30.78,20220831,16040,4.86,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,120253,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16750,-90,5,-0.53,51320870,3063,66.21,16840,16840,16720,21850,11790,16840,16755.10,0.38,0,-355,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3237,8.49,0.89,12,0.02,1972.00,18827.00,24300,20220831,-31.07,16040,20230726,4.43,18990,-11.80,20230221,16040,4.43,20230726,24300,-31.07,20220831,16040,4.43,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,110348,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16780,-60,5,-0.36,42572490,2540,54.91,16840,16840,16720,21850,11790,16840,16760.82,0.38,0,-338,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3243,8.51,0.89,12,0.01,1972.00,18827.00,24300,20220831,-30.95,16040,20230726,4.61,18990,-11.64,20230221,16040,4.61,20230726,24300,-30.95,20220831,16040,4.61,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,100315,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,0,3,0.00,6763660,402,8.69,16840,16840,16800,21850,11790,16840,16825.02,0.38,0,-131,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3255,8.54,0.89,12,0.00,1972.00,18827.00,24300,20220831,-30.70,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,24300,-30.70,20220831,16040,4.99,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230831,090234,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,0,3,0.00,1027240,61,1.32,16840,16840,16840,21850,11790,16840,16840.00,0.38,0,-2,16920,16880,16830,16790,16740,16855,16765,966,5010,5000,11780,10,1,19327672,3255,8.54,0.89,12,0.00,1972.00,18827.00,24300,20220831,-30.70,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,24300,-30.70,20220831,16040,4.99,20230726,0.50,N,006390,5000,966 억,,72505,N,N,1,N,00,N
20230830,160221,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,-30,5,-0.18,77705110,4616,66.54,16870,16870,16780,21900,11810,16870,16833.86,0.38,0,-625,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3255,8.54,0.89,12,0.02,1972.00,18827.00,24300,20220831,-30.70,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,24300,-30.70,20220831,16040,4.99,20230726,0.51,N,006390,5000,966 억,,72922,N,N,1,N,00,N
20230830,150242,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,-70,5,-0.41,68679590,4080,58.82,16870,16870,16780,21900,11810,16870,16833.23,0.38,0,-389,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3247,8.52,0.89,12,0.02,1972.00,18827.00,24300,20220831,-30.86,16040,20230726,4.74,18990,-11.53,20230221,16040,4.74,20230726,24300,-30.86,20220831,16040,4.74,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,140301,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,-30,5,-0.18,60796740,3611,52.05,16870,16870,16780,21900,11810,16870,16836.54,0.38,0,-285,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3255,8.54,0.89,12,0.02,1972.00,18827.00,24300,20220831,-30.70,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,24300,-30.70,20220831,16040,4.99,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,130244,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-20,5,-0.12,59382200,3527,50.84,16870,16870,16780,21900,11810,16870,16836.46,0.38,0,-285,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3257,8.54,0.89,12,0.02,1972.00,18827.00,24300,20220831,-30.66,16040,20230726,5.05,18990,-11.27,20230221,16040,5.05,20230726,24300,-30.66,20220831,16040,5.05,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,120251,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,-70,5,-0.41,49733720,2954,42.58,16870,16870,16780,21900,11810,16870,16836.06,0.38,0,-281,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3247,8.52,0.89,12,0.02,1972.00,18827.00,24300,20220831,-30.86,16040,20230726,4.74,18990,-11.53,20230221,16040,4.74,20230726,24300,-30.86,20220831,16040,4.74,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,110340,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-20,5,-0.12,21484600,1275,18.38,16870,16870,16780,21900,11810,16870,16850.67,0.38,0,-107,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3257,8.54,0.89,12,0.01,1972.00,18827.00,24300,20220831,-30.66,16040,20230726,5.05,18990,-11.27,20230221,16040,5.05,20230726,24300,-30.66,20220831,16040,5.05,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,100306,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,-30,5,-0.18,11631930,690,9.95,16870,16870,16780,21900,11810,16870,16857.87,0.38,0,-68,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3255,8.54,0.89,12,0.00,1972.00,18827.00,24300,20220831,-30.70,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,24300,-30.70,20220831,16040,4.99,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230830,090231,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16870,0,3,0.00,539500,32,0.46,16870,16870,16780,21900,11810,16870,16859.38,0.38,0,-6,17003,16936,16833,16766,16663,16970,16800,966,5030,5000,11800,10,1,19327672,3261,8.55,0.90,12,0.00,1972.00,18827.00,24300,20220831,-30.58,16040,20230726,5.17,18990,-11.16,20230221,16040,5.17,20230726,24300,-30.58,20220831,16040,5.17,20230726,0.51,N,006390,5000,966 억,,72922,N,N,0,N,00,N
20230829,160219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16870,150,2,0.90,116459860,6919,85.03,16800,16900,16730,21700,11710,16720,16831.88,0.37,0,1670,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3261,8.55,0.90,12,0.04,1972.00,18827.00,24350,20220826,-30.72,16040,20230726,5.17,18990,-11.16,20230221,16040,5.17,20230726,24300,-30.58,20220831,16040,5.17,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,150243,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,140,2,0.84,110089590,6541,80.39,16800,16900,16730,21700,11710,16720,16830.70,0.37,0,1641,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3259,8.55,0.90,12,0.03,1972.00,18827.00,24350,20220826,-30.76,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,24300,-30.62,20220831,16040,5.11,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,140255,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,140,2,0.84,93870660,5579,68.56,16800,16900,16730,21700,11710,16720,16825.71,0.37,0,1381,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3259,8.55,0.90,12,0.03,1972.00,18827.00,24350,20220826,-30.76,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,24300,-30.62,20220831,16040,5.11,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,130248,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,130,2,0.78,86443170,5138,63.14,16800,16900,16730,21700,11710,16720,16824.28,0.37,0,1101,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3257,8.54,0.89,12,0.03,1972.00,18827.00,24350,20220826,-30.80,16040,20230726,5.05,18990,-11.27,20230221,16040,5.05,20230726,24300,-30.66,20220831,16040,5.05,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,120251,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,140,2,0.84,56143700,3337,41.01,16800,16900,16730,21700,11710,16720,16824.60,0.37,0,1087,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3259,8.55,0.90,12,0.02,1972.00,18827.00,24350,20220826,-30.76,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,24300,-30.62,20220831,16040,5.11,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,110412,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,140,2,0.84,52032450,3093,38.01,16800,16900,16730,21700,11710,16720,16822.65,0.37,0,1219,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3259,8.55,0.90,12,0.02,1972.00,18827.00,24350,20220826,-30.76,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,24300,-30.62,20220831,16040,5.11,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,100305,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,140,2,0.84,37989380,2260,27.77,16800,16900,16730,21700,11710,16720,16809.46,0.37,0,1084,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3259,8.55,0.90,12,0.01,1972.00,18827.00,24350,20220826,-30.76,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,24300,-30.62,20220831,16040,5.11,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230829,090213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,80,2,0.48,1966060,117,1.44,16800,16820,16800,21700,11710,16720,16803.93,0.37,0,14,16853,16786,16663,16596,16473,16820,16630,966,4980,5000,11700,10,1,19327672,3247,8.52,0.89,12,0.00,1972.00,18827.00,24350,20220826,-31.01,16040,20230726,4.74,18990,-11.53,20230221,16040,4.74,20230726,24300,-30.86,20220831,16040,4.74,20230726,0.51,N,006390,5000,966 억,,71000,N,N,1,N,00,N
20230828,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16720,190,2,1.15,135673630,8137,130.03,16670,16730,16540,21450,11580,16530,16673.67,0.36,0,2385,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3232,8.48,0.89,12,0.04,1972.00,18827.00,24400,20220825,-31.48,16040,20230726,4.24,18990,-11.95,20230221,16040,4.24,20230726,24300,-31.19,20220831,16040,4.24,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,150216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16720,190,2,1.15,121396390,7283,116.38,16670,16730,16540,21450,11580,16530,16668.46,0.36,0,2421,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3232,8.48,0.89,12,0.04,1972.00,18827.00,24400,20220825,-31.48,16040,20230726,4.24,18990,-11.95,20230221,16040,4.24,20230726,24300,-31.19,20220831,16040,4.24,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,140217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16720,190,2,1.15,109570680,6575,105.07,16670,16730,16540,21450,11580,16530,16664.74,0.36,0,2201,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3232,8.48,0.89,12,0.03,1972.00,18827.00,24400,20220825,-31.48,16040,20230726,4.24,18990,-11.95,20230221,16040,4.24,20230726,24300,-31.19,20220831,16040,4.24,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,130219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16660,130,2,0.79,84866590,5095,81.42,16670,16730,16540,21450,11580,16530,16656.84,0.36,0,1404,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3220,8.45,0.88,12,0.03,1972.00,18827.00,24400,20220825,-31.72,16040,20230726,3.87,18990,-12.27,20230221,16040,3.87,20230726,24300,-31.44,20220831,16040,3.87,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,120218,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16700,170,2,1.03,74070050,4448,71.08,16670,16730,16540,21450,11580,16530,16652.44,0.36,0,1212,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3228,8.47,0.89,12,0.02,1972.00,18827.00,24400,20220825,-31.56,16040,20230726,4.11,18990,-12.06,20230221,16040,4.11,20230726,24300,-31.28,20220831,16040,4.11,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,110216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16680,150,2,0.91,42326270,2544,40.65,16670,16690,16540,21450,11580,16530,16637.68,0.36,0,318,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3224,8.46,0.89,12,0.01,1972.00,18827.00,24400,20220825,-31.64,16040,20230726,3.99,18990,-12.16,20230221,16040,3.99,20230726,24300,-31.36,20220831,16040,3.99,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,100214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16680,150,2,0.91,25544550,1538,24.58,16670,16690,16540,21450,11580,16530,16608.94,0.36,0,184,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3224,8.46,0.89,12,0.01,1972.00,18827.00,24400,20220825,-31.64,16040,20230726,3.99,18990,-12.16,20230221,16040,3.99,20230726,24300,-31.36,20220831,16040,3.99,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230828,090217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16670,140,2,0.85,83350,5,0.08,16670,16670,16670,21450,11580,16530,16670.00,0.36,0,0,16703,16616,16543,16456,16383,16580,16420,966,4920,5000,11570,10,1,19327672,3222,8.45,0.89,12,0.00,1972.00,18827.00,24400,20220825,-31.68,16040,20230726,3.93,18990,-12.22,20230221,16040,3.93,20230726,24300,-31.40,20220831,16040,3.93,20230726,0.49,N,006390,5000,966 억,,68637,N,N,1,N,00,N
20230825,160216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16530,0,3,0.00,103395150,6257,95.38,16630,16630,16470,21450,11580,16530,16524.68,0.36,0,-640,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3195,8.38,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.25,16040,20230726,3.05,18990,-12.95,20230221,16040,3.05,20230726,24400,-32.25,20220825,16040,3.05,20230726,0.49,N,006390,5000,966 억,,69287,N,N,1,N,00,N
20230825,150216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16530,0,3,0.00,99990300,6051,92.24,16630,16630,16470,21450,11580,16530,16524.59,0.36,0,-662,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3195,8.38,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.25,16040,20230726,3.05,18990,-12.95,20230221,16040,3.05,20230726,24400,-32.25,20220825,16040,3.05,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,140215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16480,-50,5,-0.30,94908380,5743,87.55,16630,16630,16470,21450,11580,16530,16525.92,0.36,0,-632,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3185,8.36,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.46,16040,20230726,2.74,18990,-13.22,20230221,16040,2.74,20230726,24400,-32.46,20220825,16040,2.74,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,130216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16540,10,2,0.06,47242260,2853,43.49,16630,16630,16500,21450,11580,16530,16558.80,0.36,0,-495,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3197,8.39,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.21,16040,20230726,3.12,18990,-12.90,20230221,16040,3.12,20230726,24400,-32.21,20220825,16040,3.12,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,120216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16590,60,2,0.36,33607750,2028,30.91,16630,16630,16500,21450,11580,16530,16571.87,0.36,0,-427,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3206,8.41,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.01,16040,20230726,3.43,18990,-12.64,20230221,16040,3.43,20230726,24400,-32.01,20220825,16040,3.43,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,110216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16550,20,2,0.12,30974120,1869,28.49,16630,16630,16500,21450,11580,16530,16572.56,0.36,0,-427,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3199,8.39,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.17,16040,20230726,3.18,18990,-12.85,20230221,16040,3.18,20230726,24400,-32.17,20220825,16040,3.18,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,100216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16540,10,2,0.06,16092250,972,14.82,16630,16630,16500,21450,11580,16530,16555.81,0.36,0,-354,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3197,8.39,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.21,16040,20230726,3.12,18990,-12.90,20230221,16040,3.12,20230726,24400,-32.21,20220825,16040,3.12,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230825,090216,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16620,90,2,0.54,4290390,258,3.93,16630,16630,16540,21450,11580,16530,16629.42,0.36,0,3,16790,16660,16560,16430,16330,16610,16380,966,4920,5000,11570,10,1,19327672,3212,8.43,0.88,12,0.00,1972.00,18827.00,24400,20220825,-31.89,16040,20230726,3.62,18990,-12.48,20230221,16040,3.62,20230726,24400,-31.89,20220825,16040,3.62,20230726,0.49,N,006390,5000,966 억,,69287,N,N,3,N,00,N
20230824,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16530,-10,5,-0.06,108541130,6560,76.87,16690,16690,16460,21500,11580,16540,16545.90,0.36,0,-631,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3195,8.38,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.25,16040,20230726,3.05,18990,-12.95,20230221,16040,3.05,20230726,24400,-32.25,20220825,16040,3.05,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,150214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16570,30,2,0.18,99713640,6026,70.61,16690,16690,16460,21500,11580,16540,16547.24,0.36,0,-637,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3203,8.40,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.09,16040,20230726,3.30,18990,-12.74,20230221,16040,3.30,20230726,24400,-32.09,20220825,16040,3.30,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,140214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16590,50,2,0.30,90390770,5463,64.01,16690,16690,16460,21500,11580,16540,16545.99,0.36,0,-562,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3206,8.41,0.88,12,0.03,1972.00,18827.00,24400,20220825,-32.01,16040,20230726,3.43,18990,-12.64,20230221,16040,3.43,20230726,24400,-32.01,20220825,16040,3.43,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,130215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16610,70,2,0.42,85227610,5152,60.37,16690,16690,16460,21500,11580,16540,16542.63,0.36,0,-478,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3210,8.42,0.88,12,0.03,1972.00,18827.00,24400,20220825,-31.93,16040,20230726,3.55,18990,-12.53,20230221,16040,3.55,20230726,24400,-31.93,20220825,16040,3.55,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,120217,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16560,20,2,0.12,41133490,2492,29.20,16690,16690,16460,21500,11580,16540,16506.22,0.36,0,-391,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3201,8.40,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.13,16040,20230726,3.24,18990,-12.80,20230221,16040,3.24,20230726,24400,-32.13,20220825,16040,3.24,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,110214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16510,-30,5,-0.18,26075800,1580,18.51,16690,16690,16460,21500,11580,16540,16503.67,0.36,0,-384,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3191,8.37,0.88,12,0.01,1972.00,18827.00,24400,20220825,-32.34,16040,20230726,2.93,18990,-13.06,20230221,16040,2.93,20230726,24400,-32.34,20220825,16040,2.93,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,100215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16510,-30,5,-0.18,9434850,571,6.69,16690,16690,16490,21500,11580,16540,16523.38,0.36,0,-229,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3191,8.37,0.88,12,0.00,1972.00,18827.00,24400,20220825,-32.34,16040,20230726,2.93,18990,-13.06,20230221,16040,2.93,20230726,24400,-32.34,20220825,16040,2.93,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230824,090215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,150,2,0.91,83450,5,0.06,16690,16690,16690,21500,11580,16540,16690.00,0.36,0,0,16846,16692,16546,16392,16246,16620,16320,966,4960,5000,11570,10,1,19327672,3226,8.46,0.89,12,0.00,1972.00,18827.00,24400,20220825,-31.60,16040,20230726,4.05,18990,-12.11,20230221,16040,4.05,20230726,24400,-31.60,20220825,16040,4.05,20230726,0.49,N,006390,5000,966 억,,69924,N,N,3,N,00,N
20230823,160213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16540,10,2,0.06,140835900,8534,115.59,16700,16700,16400,21450,11580,16530,16502.92,0.36,0,202,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3197,8.39,0.88,12,0.04,1972.00,18827.00,24400,20220822,-32.21,16040,20230726,3.12,18990,-12.90,20230221,16040,3.12,20230726,24400,-32.21,20220825,16040,3.12,20230726,0.48,N,006390,5000,966 억,,69566,N,N,3,N,00,N
20230823,150214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16500,-30,5,-0.18,125285910,7590,102.80,16700,16700,16400,21450,11580,16530,16506.71,0.36,0,451,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3189,8.37,0.88,12,0.04,1972.00,18827.00,24400,20220822,-32.38,16040,20230726,2.87,18990,-13.11,20230221,16040,2.87,20230726,24400,-32.38,20220825,16040,2.87,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,140215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16480,-50,5,-0.30,105078110,6367,86.24,16700,16700,16400,21450,11580,16530,16503.55,0.36,0,268,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3185,8.36,0.88,12,0.03,1972.00,18827.00,24400,20220822,-32.46,16040,20230726,2.74,18990,-13.22,20230221,16040,2.74,20230726,24400,-32.46,20220825,16040,2.74,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,130214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16550,20,2,0.12,75816080,4593,62.21,16700,16700,16400,21450,11580,16530,16506.88,0.36,0,327,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3199,8.39,0.88,12,0.02,1972.00,18827.00,24400,20220822,-32.17,16040,20230726,3.18,18990,-12.85,20230221,16040,3.18,20230726,24400,-32.17,20220825,16040,3.18,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,120214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16530,0,3,0.00,58521600,3545,48.02,16700,16700,16400,21450,11580,16530,16508.21,0.36,0,-5,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3195,8.38,0.88,12,0.02,1972.00,18827.00,24400,20220822,-32.25,16040,20230726,3.05,18990,-12.95,20230221,16040,3.05,20230726,24400,-32.25,20220825,16040,3.05,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,110214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16520,-10,5,-0.06,56802860,3441,46.61,16700,16700,16400,21450,11580,16530,16507.66,0.36,0,76,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3193,8.38,0.88,12,0.02,1972.00,18827.00,24400,20220822,-32.30,16040,20230726,2.99,18990,-13.01,20230221,16040,2.99,20230726,24400,-32.30,20220825,16040,2.99,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,100215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16540,10,2,0.06,31220010,1894,25.65,16700,16700,16400,21450,11580,16530,16483.64,0.36,0,-19,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3197,8.39,0.88,12,0.01,1972.00,18827.00,24400,20220822,-32.21,16040,20230726,3.12,18990,-12.90,20230221,16040,3.12,20230726,24400,-32.21,20220825,16040,3.12,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230823,090215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16700,170,2,1.03,1903800,114,1.54,16700,16700,16700,21450,11580,16530,16700.00,0.36,0,-1,17296,16912,16686,16302,16076,16800,16190,966,4920,5000,11570,10,1,19327672,3228,8.47,0.89,12,0.00,1972.00,18827.00,24400,20220822,-31.56,16040,20230726,4.11,18990,-12.06,20230221,16040,4.11,20230726,24400,-31.56,20220825,16040,4.11,20230726,0.48,N,006390,5000,966 억,,69566,N,N,5,N,00,N
20230822,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16530,-40,5,-0.24,119720700,7235,67.22,17060,17070,16460,21500,11600,16570,16547.45,0.37,0,-1196,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3195,8.38,0.88,12,0.04,1972.00,18827.00,25000,20220819,-33.88,16040,20230726,3.05,18990,-12.95,20230221,16040,3.05,20230726,24400,-32.25,20220822,16040,3.05,20230726,0.49,N,006390,5000,966 억,,70686,N,N,5,N,00,N
20230822,150215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,10,2,0.06,114706510,6932,64.41,17060,17070,16460,21500,11600,16570,16547.39,0.37,0,-1123,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3205,8.41,0.88,12,0.04,1972.00,18827.00,25000,20220819,-33.68,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,24400,-32.05,20220822,16040,3.37,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,140215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16560,-10,5,-0.06,96721410,5846,54.32,17060,17070,16460,21500,11600,16570,16544.89,0.37,0,-1367,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3201,8.40,0.88,12,0.03,1972.00,18827.00,25000,20220819,-33.76,16040,20230726,3.24,18990,-12.80,20230221,16040,3.24,20230726,24400,-32.13,20220822,16040,3.24,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,130212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,10,2,0.06,68376040,4135,38.42,17060,17070,16460,21500,11600,16570,16535.92,0.37,0,-1039,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3205,8.41,0.88,12,0.02,1972.00,18827.00,25000,20220819,-33.68,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,24400,-32.05,20220822,16040,3.37,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,120211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16560,-10,5,-0.06,64049340,3874,35.99,17060,17070,16460,21500,11600,16570,16533.13,0.37,0,-976,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3201,8.40,0.88,12,0.02,1972.00,18827.00,25000,20220819,-33.76,16040,20230726,3.24,18990,-12.80,20230221,16040,3.24,20230726,24400,-32.13,20220822,16040,3.24,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,110213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16500,-70,5,-0.42,54252230,3282,30.49,17060,17070,16460,21500,11600,16570,16530.23,0.37,0,-889,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3189,8.37,0.88,12,0.02,1972.00,18827.00,25000,20220819,-34.00,16040,20230726,2.87,18990,-13.11,20230221,16040,2.87,20230726,24400,-32.38,20220822,16040,2.87,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,100212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16540,-30,5,-0.18,42704150,2583,24.00,17060,17070,16460,21500,11600,16570,16532.77,0.37,0,-578,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3197,8.39,0.88,12,0.01,1972.00,18827.00,25000,20220819,-33.84,16040,20230726,3.12,18990,-12.90,20230221,16040,3.12,20230726,24400,-32.21,20220822,16040,3.12,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230822,090213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16630,60,2,0.36,2526880,149,1.38,17060,17070,16630,21500,11600,16570,16958.93,0.37,0,-100,16950,16760,16640,16450,16330,16725,16415,966,4930,5000,11590,10,1,19327672,3214,8.43,0.88,12,0.00,1972.00,18827.00,25000,20220819,-33.48,16040,20230726,3.68,18990,-12.43,20230221,16040,3.68,20230726,24400,-31.84,20220822,16040,3.68,20230726,0.49,N,006390,5000,966 억,,70686,N,N,7,N,00,N
20230821,160212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16570,10,2,0.06,179691130,10762,74.46,16570,16830,16520,21500,11600,16560,16697.44,0.37,0,-1724,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3203,8.40,0.88,12,0.06,1972.00,18827.00,25250,20220818,-34.38,16040,20230726,3.30,18990,-12.74,20230221,16040,3.30,20230726,24400,-32.09,20220822,16040,3.30,20230726,0.49,N,006390,5000,966 억,,71838,N,N,7,N,00,N
20230821,150214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,20,2,0.12,170745040,10222,70.73,16570,16830,16570,21500,11600,16560,16703.68,0.37,0,-1593,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3205,8.41,0.88,12,0.05,1972.00,18827.00,25250,20220818,-34.34,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,24400,-32.05,20220822,16040,3.37,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,140213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16630,70,2,0.42,145225030,8685,60.09,16570,16830,16570,21500,11600,16560,16721.36,0.37,0,-1017,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3214,8.43,0.88,12,0.04,1972.00,18827.00,25250,20220818,-34.14,16040,20230726,3.68,18990,-12.43,20230221,16040,3.68,20230726,24400,-31.84,20220822,16040,3.68,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,130215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16670,110,2,0.66,118536320,7082,49.00,16570,16830,16570,21500,11600,16560,16737.69,0.37,0,-878,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3222,8.45,0.89,12,0.04,1972.00,18827.00,25250,20220818,-33.98,16040,20230726,3.93,18990,-12.22,20230221,16040,3.93,20230726,24400,-31.68,20220822,16040,3.93,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,120215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16680,120,2,0.72,104221690,6223,43.06,16570,16830,16570,21500,11600,16560,16747.82,0.37,0,-887,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3224,8.46,0.89,12,0.03,1972.00,18827.00,25250,20220818,-33.94,16040,20230726,3.99,18990,-12.16,20230221,16040,3.99,20230726,24400,-31.64,20220822,16040,3.99,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,110214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,130,2,0.79,87406430,5215,36.08,16570,16830,16570,21500,11600,16560,16760.58,0.37,0,-695,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3226,8.46,0.89,12,0.03,1972.00,18827.00,25250,20220818,-33.90,16040,20230726,4.05,18990,-12.11,20230221,16040,4.05,20230726,24400,-31.60,20220822,16040,4.05,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,100213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16800,240,2,1.45,54076680,3224,22.31,16570,16830,16570,21500,11600,16560,16773.16,0.37,0,346,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3247,8.52,0.89,12,0.02,1972.00,18827.00,25250,20220818,-33.47,16040,20230726,4.74,18990,-11.53,20230221,16040,4.74,20230726,24400,-31.15,20220822,16040,4.74,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230821,090215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16820,260,2,1.57,6122340,366,2.53,16570,16820,16570,21500,11600,16560,16727.70,0.37,0,-290,17060,16810,16560,16310,16060,16685,16185,966,4940,5000,11590,10,1,19327672,3251,8.53,0.89,12,0.00,1972.00,18827.00,25250,20220818,-33.39,16040,20230726,4.86,18990,-11.43,20230221,16040,4.86,20230726,24400,-31.07,20220822,16040,4.86,20230726,0.49,N,006390,5000,966 억,,71838,N,N,10,N,00,N
20230818,160213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16560,-10,5,-0.06,240487010,14450,85.31,16570,16810,16310,21500,11600,16570,16642.90,0.37,0,3452,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3201,8.40,0.88,12,0.07,1972.00,18827.00,26050,20220817,-36.43,16040,20230726,3.24,18990,-12.80,20230221,16040,3.24,20230726,25250,-34.42,20220818,16040,3.24,20230726,0.51,N,006390,5000,966 억,,72017,N,N,10,N,00,N
20230818,150213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16780,210,2,1.27,227000170,13640,80.52,16570,16810,16310,21500,11600,16570,16642.45,0.37,0,3284,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3243,8.51,0.89,12,0.07,1972.00,18827.00,26050,20220817,-35.59,16040,20230726,4.61,18990,-11.64,20230221,16040,4.61,20230726,25250,-33.54,20220818,16040,4.61,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,140213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16770,200,2,1.21,197476610,11875,70.10,16570,16810,16310,21500,11600,16570,16629.81,0.37,0,2881,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3241,8.50,0.89,12,0.06,1972.00,18827.00,26050,20220817,-35.62,16040,20230726,4.55,18990,-11.69,20230221,16040,4.55,20230726,25250,-33.58,20220818,16040,4.55,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,130211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16750,180,2,1.09,160430350,9666,57.06,16570,16750,16310,21500,11600,16570,16597.50,0.37,0,2156,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3237,8.49,0.89,12,0.05,1972.00,18827.00,26050,20220817,-35.70,16040,20230726,4.43,18990,-11.80,20230221,16040,4.43,20230726,25250,-33.66,20220818,16040,4.43,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,120219,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16660,90,2,0.54,133566750,8057,47.56,16570,16700,16310,21500,11600,16570,16577.77,0.37,0,974,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3220,8.45,0.88,12,0.04,1972.00,18827.00,26050,20220817,-36.05,16040,20230726,3.87,18990,-12.27,20230221,16040,3.87,20230726,25250,-34.02,20220818,16040,3.87,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,110211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16600,30,2,0.18,93063690,5620,33.18,16570,16700,16310,21500,11600,16570,16559.30,0.37,0,-215,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3208,8.42,0.88,12,0.03,1972.00,18827.00,26050,20220817,-36.28,16040,20230726,3.49,18990,-12.59,20230221,16040,3.49,20230726,25250,-34.26,20220818,16040,3.49,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,100213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16490,-80,5,-0.48,64846080,3914,23.11,16570,16700,16310,21500,11600,16570,16567.70,0.37,0,-1031,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3187,8.36,0.88,12,0.02,1972.00,18827.00,26050,20220817,-36.70,16040,20230726,2.81,18990,-13.16,20230221,16040,2.81,20230726,25250,-34.69,20220818,16040,2.81,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230818,090213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,120,2,0.72,17672640,1060,6.26,16570,16700,16570,21500,11600,16570,16676.31,0.37,0,-498,16850,16710,16540,16400,16230,16625,16315,966,4950,5000,11590,10,1,19327672,3226,8.46,0.89,12,0.01,1972.00,18827.00,26050,20220817,-35.93,16040,20230726,4.05,18990,-12.11,20230221,16040,4.05,20230726,25250,-33.90,20220818,16040,4.05,20230726,0.51,N,006390,5000,966 억,,72017,N,N,28,N,00,N
20230817,160214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16570,-150,5,-0.90,279326890,16928,100.80,16680,16680,16370,21700,11710,16720,16500.84,0.40,0,-4565,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3203,8.40,0.88,12,0.09,1972.00,18827.00,26700,20220816,-37.94,16040,20230726,3.30,18990,-12.74,20230221,16040,3.30,20230726,26050,-36.39,20220817,16040,3.30,20230726,0.50,N,006390,5000,966 억,,76796,N,N,28,N,00,N
20230817,150215,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16600,-120,5,-0.72,259149000,15711,93.56,16680,16680,16370,21700,11710,16720,16494.75,0.40,0,-4445,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3208,8.42,0.88,12,0.08,1972.00,18827.00,26700,20220816,-37.83,16040,20230726,3.49,18990,-12.59,20230221,16040,3.49,20230726,26050,-36.28,20220817,16040,3.49,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16640,-80,5,-0.48,223975040,13595,80.96,16680,16680,16370,21700,11710,16720,16474.81,0.40,0,-3542,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3216,8.44,0.88,12,0.07,1972.00,18827.00,26700,20220816,-37.68,16040,20230726,3.74,18990,-12.37,20230221,16040,3.74,20230726,26050,-36.12,20220817,16040,3.74,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,130212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16590,-130,5,-0.78,215031900,13057,77.75,16680,16680,16370,21700,11710,16720,16468.71,0.40,0,-3513,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3206,8.41,0.88,12,0.07,1972.00,18827.00,26700,20220816,-37.87,16040,20230726,3.43,18990,-12.64,20230221,16040,3.43,20230726,26050,-36.31,20220817,16040,3.43,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,120213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16490,-230,5,-1.38,158814260,9652,57.48,16680,16680,16370,21700,11710,16720,16454.03,0.40,0,-4137,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3187,8.36,0.88,12,0.05,1972.00,18827.00,26700,20220816,-38.24,16040,20230726,2.81,18990,-13.16,20230221,16040,2.81,20230726,26050,-36.70,20220817,16040,2.81,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,110212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16460,-260,5,-1.56,147952460,8993,53.55,16680,16680,16370,21700,11710,16720,16451.96,0.40,0,-4147,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3181,8.35,0.87,12,0.05,1972.00,18827.00,26700,20220816,-38.35,16040,20230726,2.62,18990,-13.32,20230221,16040,2.62,20230726,26050,-36.81,20220817,16040,2.62,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,100213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16400,-320,5,-1.91,89023300,5401,32.16,16680,16680,16370,21700,11710,16720,16482.74,0.40,0,-2852,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3170,8.32,0.87,12,0.03,1972.00,18827.00,26700,20220816,-38.58,16040,20230726,2.24,18990,-13.64,20230221,16040,2.24,20230726,26050,-37.04,20220817,16040,2.24,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230817,090212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16580,-140,5,-0.84,7022560,422,2.51,16680,16680,16580,21700,11710,16720,16641.14,0.40,0,-317,16993,16856,16703,16566,16413,16865,16575,966,4995,5000,11700,10,1,19327672,3205,8.41,0.88,12,0.00,1972.00,18827.00,26700,20220816,-37.90,16040,20230726,3.37,18990,-12.69,20230221,16040,3.37,20230726,26050,-36.35,20220817,16040,3.37,20230726,0.50,N,006390,5000,966 억,,76796,N,N,2,N,00,N
20230816,160213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16720,-140,5,-0.83,279742510,16793,82.89,16720,16840,16550,21900,11810,16860,16658.24,0.41,0,-3593,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3232,8.48,0.89,12,0.09,1972.00,18827.00,26700,20220816,-37.38,16040,20230726,4.24,18990,-11.95,20230221,16040,4.24,20230726,26700,-37.38,20220816,16040,4.24,20230726,0.50,N,006390,5000,966 억,,79753,N,N,2,N,00,N
20230816,150212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16600,-260,5,-1.54,239484120,14365,70.90,16720,16840,16570,21900,11810,16860,16671.36,0.41,0,-3811,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3208,8.42,0.88,12,0.07,1972.00,18827.00,26700,20220816,-37.83,16040,20230726,3.49,18990,-12.59,20230221,16040,3.49,20230726,26700,-37.83,20220816,16040,3.49,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,140212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16680,-180,5,-1.07,214054250,12839,63.37,16720,16840,16580,21900,11810,16860,16672.19,0.41,0,-3359,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3224,8.46,0.89,12,0.07,1972.00,18827.00,26700,20220816,-37.53,16040,20230726,3.99,18990,-12.16,20230221,16040,3.99,20230726,26700,-37.53,20220816,16040,3.99,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,130214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,-170,5,-1.01,149643170,8968,44.26,16720,16840,16620,21900,11810,16860,16686.35,0.41,0,-2774,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3226,8.46,0.89,12,0.05,1972.00,18827.00,26700,20220816,-37.49,16040,20230726,4.05,18990,-12.11,20230221,16040,4.05,20230726,26700,-37.49,20220816,16040,4.05,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,120214,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16670,-190,5,-1.13,140833220,8440,41.66,16720,16840,16620,21900,11810,16860,16686.40,0.41,0,-2698,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3222,8.45,0.89,12,0.04,1972.00,18827.00,26700,20220816,-37.57,16040,20230726,3.93,18990,-12.22,20230221,16040,3.93,20230726,26700,-37.57,20220816,16040,3.93,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,110213,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16680,-180,5,-1.07,107603120,6447,31.82,16720,16840,16620,21900,11810,16860,16690.42,0.41,0,-1926,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3224,8.46,0.89,12,0.03,1972.00,18827.00,26700,20220816,-37.53,16040,20230726,3.99,18990,-12.16,20230221,16040,3.99,20230726,26700,-37.53,20220816,16040,3.99,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,100210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16690,-170,5,-1.01,79079440,4740,23.40,16720,16840,16620,21900,11810,16860,16683.43,0.41,0,-1949,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3226,8.46,0.89,12,0.02,1972.00,18827.00,26700,20220816,-37.49,16040,20230726,4.05,18990,-12.11,20230221,16040,4.05,20230726,26700,-37.49,20220816,16040,4.05,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230816,090212,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16840,-20,5,-0.12,10739360,643,3.17,16720,16840,16650,21900,11810,16860,16701.96,0.41,0,0,17246,17052,16896,16702,16546,16975,16625,966,5045,5000,11800,10,1,19327672,3255,8.54,0.89,12,0.00,1972.00,18827.00,26700,20220816,-36.93,16040,20230726,4.99,18990,-11.32,20230221,16040,4.99,20230726,26700,-36.93,20220816,16040,4.99,20230726,0.50,N,006390,5000,966 억,,79753,N,N,3,N,00,N
20230814,160211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,-140,5,-0.82,340739350,20254,126.87,17090,17090,16740,22100,11900,17000,16823.24,0.42,0,-1536,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3259,8.55,0.90,12,0.10,1972.00,18827.00,26700,20220816,-36.85,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,26700,-36.85,20220816,16040,5.11,20230726,0.50,N,006390,5000,966 억,,81289,N,N,3,N,00,N
20230814,150211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16860,-140,5,-0.82,328857540,19549,122.46,17090,17090,16740,22100,11900,17000,16822.22,0.42,0,-1356,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3259,8.55,0.90,12,0.10,1972.00,18827.00,26700,20220816,-36.85,16040,20230726,5.11,18990,-11.22,20230221,16040,5.11,20230726,26700,-36.85,20220816,16040,5.11,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,140211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16850,-150,5,-0.88,301832570,17941,112.38,17090,17090,16740,22100,11900,17000,16823.62,0.42,0,-1318,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3257,8.54,0.89,12,0.09,1972.00,18827.00,26700,20220816,-36.89,16040,20230726,5.05,18990,-11.27,20230221,16040,5.05,20230726,26700,-36.89,20220816,16040,5.05,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,130210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16760,-240,5,-1.41,286869390,17051,106.81,17090,17090,16740,22100,11900,17000,16824.20,0.42,0,-1016,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3239,8.50,0.89,12,0.09,1972.00,18827.00,26700,20220816,-37.23,16040,20230726,4.49,18990,-11.74,20230221,16040,4.49,20230726,26700,-37.23,20220816,16040,4.49,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,120210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16820,-180,5,-1.06,223160030,13250,83.00,17090,17090,16780,22100,11900,17000,16842.27,0.42,0,-944,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3251,8.53,0.89,12,0.07,1972.00,18827.00,26700,20220816,-37.00,16040,20230726,4.86,18990,-11.43,20230221,16040,4.86,20230726,26700,-37.00,20220816,16040,4.86,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,110210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16870,-130,5,-0.76,175062790,10386,65.06,17090,17090,16780,22100,11900,17000,16855.65,0.42,0,-702,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3261,8.55,0.90,12,0.05,1972.00,18827.00,26700,20220816,-36.82,16040,20230726,5.17,18990,-11.16,20230221,16040,5.17,20230726,26700,-36.82,20220816,16040,5.17,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,100210,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16820,-180,5,-1.06,155325910,9214,57.72,17090,17090,16780,22100,11900,17000,16857.60,0.42,0,-274,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3251,8.53,0.89,12,0.05,1972.00,18827.00,26700,20220816,-37.00,16040,20230726,4.86,18990,-11.43,20230221,16040,4.86,20230726,26700,-37.00,20220816,16040,4.86,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230814,090211,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,10,2,0.06,1468700,86,0.54,17090,17090,17010,22100,11900,17000,17077.91,0.42,0,9,17500,17250,17090,16840,16680,17170,16760,966,5100,5000,11900,10,1,19327672,3288,8.63,0.90,12,0.00,1972.00,18827.00,26700,20220816,-36.29,16040,20230726,6.05,18990,-10.43,20230221,16040,6.05,20230726,26700,-36.29,20220816,16040,6.05,20230726,0.50,N,006390,5000,966 억,,81289,N,N,6,N,00,N
20230811,160208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-60,5,-0.35,271747690,15953,91.00,17150,17340,16930,22150,11950,17060,17034.27,0.41,0,3271,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3286,8.62,0.90,12,0.08,1972.00,18827.00,26700,20220816,-36.33,16040,20230726,5.99,18990,-10.48,20230221,16040,5.99,20230726,26700,-36.33,20220816,16040,5.99,20230726,0.49,N,006390,5000,966 억,,78442,N,N,6,N,00,N
20230811,150209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16980,-80,5,-0.47,241839820,14191,80.95,17150,17340,16930,22150,11950,17060,17041.77,0.41,0,2988,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3282,8.61,0.90,12,0.07,1972.00,18827.00,26700,20220816,-36.40,16040,20230726,5.86,18990,-10.58,20230221,16040,5.86,20230726,26700,-36.40,20220816,16040,5.86,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,140209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16990,-70,5,-0.41,228845080,13426,76.58,17150,17340,16930,22150,11950,17060,17044.92,0.41,0,2995,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3284,8.62,0.90,12,0.07,1972.00,18827.00,26700,20220816,-36.37,16040,20230726,5.92,18990,-10.53,20230221,16040,5.92,20230726,26700,-36.37,20220816,16040,5.92,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,130208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17010,-50,5,-0.29,164725260,9650,55.05,17150,17340,16930,22150,11950,17060,17069.98,0.41,0,2644,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3288,8.63,0.90,12,0.05,1972.00,18827.00,26700,20220816,-36.29,16040,20230726,6.05,18990,-10.43,20230221,16040,6.05,20230726,26700,-36.29,20220816,16040,6.05,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,120209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17040,-20,5,-0.12,134698830,7886,44.98,17150,17340,16930,22150,11950,17060,17080.75,0.41,0,2523,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3293,8.64,0.91,12,0.04,1972.00,18827.00,26700,20220816,-36.18,16040,20230726,6.23,18990,-10.27,20230221,16040,6.23,20230726,26700,-36.18,20220816,16040,6.23,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,110207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,30,2,0.18,70253190,4100,23.39,17150,17340,17070,22150,11950,17060,17134.92,0.41,0,1888,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3303,8.67,0.91,12,0.02,1972.00,18827.00,26700,20220816,-35.99,16040,20230726,6.55,18990,-10.01,20230221,16040,6.55,20230726,26700,-35.99,20220816,16040,6.55,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,100207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17090,30,2,0.18,52887900,3087,17.61,17150,17260,17070,22150,11950,17060,17132.46,0.41,0,2150,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3303,8.67,0.91,12,0.02,1972.00,18827.00,26700,20220816,-35.99,16040,20230726,6.55,18990,-10.01,20230221,16040,6.55,20230726,26700,-35.99,20220816,16040,6.55,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230811,090209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,10,2,0.06,1491570,87,0.50,17150,17150,17070,22150,11950,17060,17144.48,0.41,0,0,17466,17262,17096,16892,16726,17365,16995,966,5100,5000,11940,10,1,19327672,3299,8.66,0.91,12,0.00,1972.00,18827.00,26700,20220816,-36.07,16040,20230726,6.42,18990,-10.11,20230221,16040,6.42,20230726,26700,-36.07,20220816,16040,6.42,20230726,0.49,N,006390,5000,966 억,,78442,N,N,7,N,00,N
20230810,160208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,-90,5,-0.52,299077550,17501,123.02,16930,17300,16930,22250,12010,17150,17089.17,0.37,0,5829,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3297,8.65,0.91,12,0.09,1972.00,18827.00,26700,20220816,-36.10,16040,20230726,6.36,18990,-10.16,20230221,16040,6.36,20230726,26700,-36.10,20220816,16040,6.36,20230726,0.48,N,006390,5000,966 억,,71668,N,N,7,N,00,N
20230810,150206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,-40,5,-0.23,271680920,15898,111.75,16930,17300,16930,22250,12010,17150,17089.00,0.37,0,6387,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3307,8.68,0.91,12,0.08,1972.00,18827.00,26700,20220816,-35.92,16040,20230726,6.67,18990,-9.90,20230221,16040,6.67,20230726,26700,-35.92,20220816,16040,6.67,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,140207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17120,-30,5,-0.17,256263860,14997,105.42,16930,17300,16930,22250,12010,17150,17087.67,0.37,0,6294,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3309,8.68,0.91,12,0.08,1972.00,18827.00,26700,20220816,-35.88,16040,20230726,6.73,18990,-9.85,20230221,16040,6.73,20230726,26700,-35.88,20220816,16040,6.73,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,130206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17170,20,2,0.12,238910980,13983,98.29,16930,17300,16930,22250,12010,17150,17085.82,0.37,0,5903,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3319,8.71,0.91,12,0.07,1972.00,18827.00,26700,20220816,-35.69,16040,20230726,7.04,18990,-9.58,20230221,16040,7.04,20230726,26700,-35.69,20220816,16040,7.04,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,120207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17270,120,2,0.70,75907890,4437,31.19,16930,17300,16930,22250,12010,17150,17107.93,0.37,0,816,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3338,8.76,0.92,12,0.02,1972.00,18827.00,26700,20220816,-35.32,16040,20230726,7.67,18990,-9.06,20230221,16040,7.67,20230726,26700,-35.32,20220816,16040,7.67,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,110208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17280,130,2,0.76,60270250,3530,24.81,16930,17300,16930,22250,12010,17150,17073.73,0.37,0,755,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3340,8.76,0.92,12,0.02,1972.00,18827.00,26700,20220816,-35.28,16040,20230726,7.73,18990,-9.00,20230221,16040,7.73,20230726,26700,-35.28,20220816,16040,7.73,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,100208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17080,-70,5,-0.41,27367150,1611,11.32,16930,17080,16930,22250,12010,17150,16987.68,0.37,0,685,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3301,8.66,0.91,12,0.01,1972.00,18827.00,26700,20220816,-36.03,16040,20230726,6.48,18990,-10.06,20230221,16040,6.48,20230726,26700,-36.03,20220816,16040,6.48,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230810,090207,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16930,-220,5,-1.28,2539500,150,1.05,16930,16930,16930,22250,12010,17150,16930.00,0.37,0,39,17390,17270,17070,16950,16750,17330,17010,966,5120,5000,12000,10,1,19327672,3272,8.59,0.90,12,0.00,1972.00,18827.00,26700,20220816,-36.59,16040,20230726,5.55,18990,-10.85,20230221,16040,5.55,20230726,26700,-36.59,20220816,16040,5.55,20230726,0.48,N,006390,5000,966 억,,71668,N,N,2,N,00,N
20230809,160208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17150,150,2,0.88,241373640,14223,99.25,17000,17190,16870,22100,11900,17000,16968.87,0.37,0,-746,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3315,8.70,0.91,12,0.07,1972.00,18827.00,26700,20220816,-35.77,16040,20230726,6.92,18990,-9.69,20230221,16040,6.92,20230726,26700,-35.77,20220816,16040,6.92,20230726,0.46,N,006390,5000,966 억,,71833,N,N,2,N,00,N
20230809,150206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,100,2,0.59,212761370,12555,87.61,17000,17100,16870,22100,11900,17000,16946.35,0.37,0,-797,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3305,8.67,0.91,12,0.06,1972.00,18827.00,26700,20220816,-35.96,16040,20230726,6.61,18990,-9.95,20230221,16040,6.61,20230726,26700,-35.96,20220816,16040,6.61,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,140206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,70,2,0.41,187630910,11082,77.33,17000,17100,16870,22100,11900,17000,16931.14,0.37,0,-795,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3299,8.66,0.91,12,0.06,1972.00,18827.00,26700,20220816,-36.07,16040,20230726,6.42,18990,-10.11,20230221,16040,6.42,20230726,26700,-36.07,20220816,16040,6.42,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,130209,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16970,-30,5,-0.18,161023630,9518,66.42,17000,17000,16870,22100,11900,17000,16917.80,0.37,0,-704,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3280,8.61,0.90,12,0.05,1972.00,18827.00,26700,20220816,-36.44,16040,20230726,5.80,18990,-10.64,20230221,16040,5.80,20230726,26700,-36.44,20220816,16040,5.80,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,120208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16920,-80,5,-0.47,83527880,4941,34.48,17000,17000,16870,22100,11900,17000,16905.06,0.37,0,-372,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3270,8.58,0.90,12,0.03,1972.00,18827.00,26700,20220816,-36.63,16040,20230726,5.49,18990,-10.90,20230221,16040,5.49,20230726,26700,-36.63,20220816,16040,5.49,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,110208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16880,-120,5,-0.71,71025700,4201,29.32,17000,17000,16870,22100,11900,17000,16906.86,0.37,0,80,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3263,8.56,0.90,12,0.02,1972.00,18827.00,26700,20220816,-36.78,16040,20230726,5.24,18990,-11.11,20230221,16040,5.24,20230726,26700,-36.78,20220816,16040,5.24,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,100205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16920,-80,5,-0.47,46702440,2763,19.28,17000,17000,16870,22100,11900,17000,16902.80,0.37,0,651,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3270,8.58,0.90,12,0.01,1972.00,18827.00,26700,20220816,-36.63,16040,20230726,5.49,18990,-10.90,20230221,16040,5.49,20230726,26700,-36.63,20220816,16040,5.49,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230809,090206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,16990,-10,5,-0.06,2527690,149,1.04,17000,17000,16950,22100,11900,17000,16964.36,0.37,0,-107,17453,17226,17093,16866,16733,17160,16800,966,5100,5000,11900,10,1,19327672,3284,8.62,0.90,12,0.00,1972.00,18827.00,26700,20220816,-36.37,16040,20230726,5.92,18990,-10.53,20230221,16040,5.92,20230726,26700,-36.37,20220816,16040,5.92,20230726,0.46,N,006390,5000,966 억,,71833,N,N,5,N,00,N
20230808,160208,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-200,5,-1.16,243586810,14243,60.68,17250,17320,16960,22350,12040,17200,17102.21,0.39,0,-4249,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3286,8.62,0.90,12,0.07,1972.00,18827.00,26700,20220816,-36.33,16040,20230726,5.99,18990,-10.48,20230221,16040,5.99,20230726,26700,-36.33,20220816,16040,5.99,20230726,0.47,N,006390,5000,966 억,,76024,N,N,5,N,00,N
20230808,150206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17000,-200,5,-1.16,233241910,13634,58.08,17250,17320,17000,22350,12040,17200,17107.37,0.39,0,-4093,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3286,8.62,0.90,12,0.07,1972.00,18827.00,26700,20220816,-36.33,16040,20230726,5.99,18990,-10.48,20230221,16040,5.99,20230726,26700,-36.33,20220816,16040,5.99,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,140205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-100,5,-0.58,183783500,10731,45.71,17250,17320,17020,22350,12040,17200,17126.41,0.39,0,-3214,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3305,8.67,0.91,12,0.06,1972.00,18827.00,26700,20220816,-35.96,16040,20230726,6.61,18990,-9.95,20230221,16040,6.61,20230726,26700,-35.96,20220816,16040,6.61,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,130205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17170,-30,5,-0.17,115899120,6754,28.77,17250,17320,17020,22350,12040,17200,17160.07,0.39,0,-1926,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3319,8.71,0.91,12,0.03,1972.00,18827.00,26700,20220816,-35.69,16040,20230726,7.04,18990,-9.58,20230221,16040,7.04,20230726,26700,-35.69,20220816,16040,7.04,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,120205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,-90,5,-0.52,107224010,6248,26.62,17250,17320,17020,22350,12040,17200,17161.33,0.39,0,-1787,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3307,8.68,0.91,12,0.03,1972.00,18827.00,26700,20220816,-35.92,16040,20230726,6.67,18990,-9.90,20230221,16040,6.67,20230726,26700,-35.92,20220816,16040,6.67,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,110206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,-130,5,-0.76,76542400,4452,18.97,17250,17320,17020,22350,12040,17200,17192.81,0.39,0,-1378,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3299,8.66,0.91,12,0.02,1972.00,18827.00,26700,20220816,-36.07,16040,20230726,6.42,18990,-10.11,20230221,16040,6.42,20230726,26700,-36.07,20220816,16040,6.42,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,100205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17250,50,2,0.29,44569280,2589,11.03,17250,17320,17020,22350,12040,17200,17214.86,0.39,0,59,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3334,8.75,0.92,12,0.01,1972.00,18827.00,26700,20220816,-35.39,16040,20230726,7.54,18990,-9.16,20230221,16040,7.54,20230726,26700,-35.39,20220816,16040,7.54,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230808,090206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17260,60,2,0.35,3605360,209,0.89,17250,17260,17250,22350,12040,17200,17250.53,0.39,0,-11,17926,17562,17336,16972,16746,17450,16860,966,5155,5000,12040,10,1,19327672,3336,8.75,0.92,12,0.00,1972.00,18827.00,26700,20220816,-35.36,16040,20230726,7.61,18990,-9.11,20230221,16040,7.61,20230726,26700,-35.36,20220816,16040,7.61,20230726,0.47,N,006390,5000,966 억,,76024,N,N,2,N,00,N
20230807,160204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17200,-430,5,-2.44,403477500,23358,70.39,17630,17700,17110,22900,12350,17630,17273.63,0.42,0,-1970,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3324,8.72,0.91,12,0.12,1972.00,18827.00,28000,20220804,-38.57,16040,20230726,7.23,18990,-9.43,20230221,16040,7.23,20230726,26700,-35.58,20220816,16040,7.23,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,150203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17230,-400,5,-2.27,380184320,22004,66.31,17630,17700,17110,22900,12350,17630,17277.96,0.42,0,-2094,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3330,8.74,0.92,12,0.11,1972.00,18827.00,28000,20220804,-38.46,16040,20230726,7.42,18990,-9.27,20230221,16040,7.42,20230726,26700,-35.47,20220816,16040,7.42,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,140206,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17180,-450,5,-2.55,359542300,20803,62.69,17630,17700,17110,22900,12350,17630,17283.19,0.42,0,-2232,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3320,8.71,0.91,12,0.11,1972.00,18827.00,28000,20220804,-38.64,16040,20230726,7.11,18990,-9.53,20230221,16040,7.11,20230726,26700,-35.66,20220816,16040,7.11,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,130204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17350,-280,5,-1.59,326565650,18888,56.92,17630,17700,17110,22900,12350,17630,17289.58,0.42,0,-2368,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3353,8.80,0.92,12,0.10,1972.00,18827.00,28000,20220804,-38.04,16040,20230726,8.17,18990,-8.64,20230221,16040,8.17,20230726,26700,-35.02,20220816,16040,8.17,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,120204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17300,-330,5,-1.87,293066690,16951,51.08,17630,17700,17110,22900,12350,17630,17289.05,0.42,0,-2049,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3344,8.77,0.92,12,0.09,1972.00,18827.00,28000,20220804,-38.21,16040,20230726,7.86,18990,-8.90,20230221,16040,7.86,20230726,26700,-35.21,20220816,16040,7.86,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,110203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17220,-410,5,-2.33,230509680,13319,40.14,17630,17700,17110,22900,12350,17630,17306.83,0.42,0,-1863,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3328,8.73,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.50,16040,20230726,7.36,18990,-9.32,20230221,16040,7.36,20230726,26700,-35.51,20220816,16040,7.36,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,100205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17240,-390,5,-2.21,102622170,5905,17.79,17630,17700,17200,22900,12350,17630,17378.86,0.42,0,-905,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3332,8.74,0.92,12,0.03,1972.00,18827.00,28000,20220804,-38.43,16040,20230726,7.48,18990,-9.22,20230221,16040,7.48,20230726,26700,-35.43,20220816,16040,7.48,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230807,090204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17680,50,2,0.28,5735970,325,0.98,17630,17700,17630,22900,12350,17630,17649.14,0.42,0,-226,18110,17870,17440,17200,16770,17990,17320,966,5275,5000,12340,10,1,19327672,3417,8.97,0.94,12,0.00,1972.00,18827.00,28000,20220804,-36.86,16040,20230726,10.22,18990,-6.90,20230221,16040,10.22,20230726,26700,-33.78,20220816,16040,10.22,20230726,0.47,N,006390,5000,966 억,,80869,N,N,2,N,00,N
20230804,160204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17630,440,2,2.56,576749520,33041,261.86,17300,17680,17010,22300,12040,17190,17455.35,0.36,0,9000,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3407,8.94,0.94,12,0.17,1972.00,18827.00,28000,20220804,-37.04,16040,20230726,9.91,18990,-7.16,20230221,16040,9.91,20230726,28000,-37.04,20220804,16040,9.91,20230726,0.47,N,006390,5000,966 억,,70143,N,N,2,N,00,N
20230804,150204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17550,360,2,2.09,546081590,31297,248.03,17300,17680,17010,22300,12040,17190,17448.37,0.36,0,8377,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3392,8.90,0.93,12,0.16,1972.00,18827.00,28000,20220804,-37.32,16040,20230726,9.41,18990,-7.58,20230221,16040,9.41,20230726,28000,-37.32,20220804,16040,9.41,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,140205,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17640,450,2,2.62,510013320,29246,231.78,17300,17680,17010,22300,12040,17190,17438.74,0.36,0,8001,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3409,8.95,0.94,12,0.15,1972.00,18827.00,28000,20220804,-37.00,16040,20230726,9.98,18990,-7.11,20230221,16040,9.98,20230726,28000,-37.00,20220804,16040,9.98,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,130204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17550,360,2,2.09,367547890,21162,167.71,17300,17560,17010,22300,12040,17190,17368.30,0.36,0,3074,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3392,8.90,0.93,12,0.11,1972.00,18827.00,28000,20220804,-37.32,16040,20230726,9.41,18990,-7.58,20230221,16040,9.41,20230726,28000,-37.32,20220804,16040,9.41,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,120204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17420,230,2,1.34,280105490,16158,128.06,17300,17530,17010,22300,12040,17190,17335.41,0.36,0,42,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3367,8.83,0.93,12,0.08,1972.00,18827.00,28000,20220804,-37.79,16040,20230726,8.60,18990,-8.27,20230221,16040,8.60,20230726,28000,-37.79,20220804,16040,8.60,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,110204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17470,280,2,1.63,217188340,12543,99.41,17300,17530,17010,22300,12040,17190,17315.50,0.36,0,-536,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3377,8.86,0.93,12,0.06,1972.00,18827.00,28000,20220804,-37.61,16040,20230726,8.92,18990,-8.00,20230221,16040,8.92,20230726,28000,-37.61,20220804,16040,8.92,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,100202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17360,170,2,0.99,108001810,6269,49.68,17300,17360,17010,22300,12040,17190,17227.92,0.36,0,115,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3355,8.80,0.92,12,0.03,1972.00,18827.00,28000,20220804,-38.00,16040,20230726,8.23,18990,-8.58,20230221,16040,8.23,20230726,28000,-38.00,20220804,16040,8.23,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230804,090202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17250,60,2,0.35,5462430,318,2.52,17300,17300,17010,22300,12040,17190,17177.45,0.36,0,79,17530,17360,17180,17010,16830,17365,17015,966,5130,5000,12030,10,1,19327672,3334,8.75,0.92,12,0.00,1972.00,18827.00,28000,20220804,-38.39,16040,20230726,7.54,18990,-9.16,20230221,16040,7.54,20230726,28000,-38.39,20220804,16040,7.54,20230726,0.47,N,006390,5000,966 억,,70143,N,N,3,N,00,N
20230803,160203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17190,0,3,0.00,216267600,12618,72.89,17190,17350,17000,22300,12040,17190,17139.61,0.36,0,-246,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3322,8.72,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.61,16040,20230726,7.17,18990,-9.48,20230221,16040,7.17,20230726,28000,-38.61,20220804,16040,7.17,20230726,0.47,N,006390,5000,966 억,,70300,N,N,3,N,00,N
20230803,150204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-90,5,-0.52,212539400,12401,71.63,17190,17350,17000,22300,12040,17190,17138.89,0.36,0,-212,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3305,8.67,0.91,12,0.06,1972.00,18827.00,28000,20220804,-38.93,16040,20230726,6.61,18990,-9.95,20230221,16040,6.61,20230726,28000,-38.93,20220804,16040,6.61,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,140202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,-80,5,-0.47,170133690,9927,57.34,17190,17350,17000,22300,12040,17190,17138.48,0.36,0,-689,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3307,8.68,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.89,16040,20230726,6.67,18990,-9.90,20230221,16040,6.67,20230726,28000,-38.89,20220804,16040,6.67,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,130204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17160,-30,5,-0.17,151955120,8866,51.21,17190,17350,17000,22300,12040,17190,17139.08,0.36,0,-661,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3317,8.70,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.71,16040,20230726,6.98,18990,-9.64,20230221,16040,6.98,20230726,28000,-38.71,20220804,16040,6.98,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,120203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17140,-50,5,-0.29,149230660,8707,50.29,17190,17350,17000,22300,12040,17190,17139.16,0.36,0,-553,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3313,8.69,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.79,16040,20230726,6.86,18990,-9.74,20230221,16040,6.86,20230726,28000,-38.79,20220804,16040,6.86,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,110202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17210,20,2,0.12,116480080,6789,39.22,17190,17350,17040,22300,12040,17190,17157.18,0.36,0,314,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3326,8.73,0.91,12,0.04,1972.00,18827.00,28000,20220804,-38.54,16040,20230726,7.29,18990,-9.37,20230221,16040,7.29,20230726,28000,-38.54,20220804,16040,7.29,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,100201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17220,30,2,0.17,78365980,4575,26.43,17190,17260,17040,22300,12040,17190,17129.18,0.36,0,331,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3328,8.73,0.91,12,0.02,1972.00,18827.00,28000,20220804,-38.50,16040,20230726,7.36,18990,-9.32,20230221,16040,7.36,20230726,28000,-38.50,20220804,16040,7.36,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230803,090202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17160,-30,5,-0.17,3796750,221,1.28,17190,17190,17160,22300,12040,17190,17179.86,0.36,0,-127,17543,17366,17193,17016,16843,17455,17105,966,5130,5000,12030,10,1,19327672,3317,8.70,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.71,16040,20230726,6.98,18990,-9.64,20230221,16040,6.98,20230726,28000,-38.71,20220804,16040,6.98,20230726,0.47,N,006390,5000,966 억,,70300,N,N,4,N,00,N
20230802,160202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17190,-10,5,-0.06,296723700,17242,121.81,17150,17370,17020,22350,12040,17200,17209.36,0.36,0,196,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3322,8.72,0.91,12,0.09,1972.00,18827.00,28000,20220804,-38.61,16040,20230726,7.17,18990,-9.48,20230221,16040,7.17,20230726,28000,-38.61,20220804,16040,7.17,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,150203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-100,5,-0.58,283245750,16457,116.26,17150,17370,17020,22350,12040,17200,17211.26,0.36,0,103,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3305,8.67,0.91,12,0.09,1972.00,18827.00,28000,20220804,-38.93,16040,20230726,6.61,18990,-9.95,20230221,16040,6.61,20230726,28000,-38.93,20220804,16040,6.61,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,140204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17060,-140,5,-0.81,267379870,15529,109.71,17150,17370,17020,22350,12040,17200,17218.10,0.36,0,173,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3297,8.65,0.91,12,0.08,1972.00,18827.00,28000,20220804,-39.07,16040,20230726,6.36,18990,-10.16,20230221,16040,6.36,20230726,28000,-39.07,20220804,16040,6.36,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,130202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17180,-20,5,-0.12,209346250,12141,85.77,17150,17370,17030,22350,12040,17200,17242.92,0.36,0,1765,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3320,8.71,0.91,12,0.06,1972.00,18827.00,28000,20220804,-38.64,16040,20230726,7.11,18990,-9.53,20230221,16040,7.11,20230726,28000,-38.64,20220804,16040,7.11,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,120202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17180,-20,5,-0.12,193367370,11211,79.20,17150,17370,17030,22350,12040,17200,17248.00,0.36,0,1786,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3320,8.71,0.91,12,0.06,1972.00,18827.00,28000,20220804,-38.64,16040,20230726,7.11,18990,-9.53,20230221,16040,7.11,20230726,28000,-38.64,20220804,16040,7.11,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,110201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17280,80,2,0.47,130824220,7567,53.46,17150,17370,17100,22350,12040,17200,17288.78,0.36,0,2211,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3340,8.76,0.92,12,0.04,1972.00,18827.00,28000,20220804,-38.29,16040,20230726,7.73,18990,-9.00,20230221,16040,7.73,20230726,28000,-38.29,20220804,16040,7.73,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,100202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17350,150,2,0.87,103486410,5987,42.30,17150,17370,17100,22350,12040,17200,17285.19,0.36,0,2105,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3353,8.80,0.92,12,0.03,1972.00,18827.00,28000,20220804,-38.04,16040,20230726,8.17,18990,-8.64,20230221,16040,8.17,20230726,28000,-38.04,20220804,16040,8.17,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230802,090203,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17100,-100,5,-0.58,5552590,324,2.29,17150,17150,17100,22350,12040,17200,17137.62,0.36,0,10,17406,17302,17156,17052,16906,17355,17105,966,5155,5000,12040,10,1,19327672,3305,8.67,0.91,12,0.00,1972.00,18827.00,28000,20220804,-38.93,16040,20230726,6.61,18990,-9.95,20230221,16040,6.61,20230726,28000,-38.93,20220804,16040,6.61,20230726,0.47,N,006390,5000,966 억,,69911,N,N,4,N,00,N
20230801,160202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17200,110,2,0.64,242835510,14155,69.74,17090,17260,17010,22200,11970,17090,17155.36,0.35,0,1808,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3324,8.72,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.57,16040,20230726,7.23,18990,-9.43,20230221,16040,7.23,20230726,28000,-38.57,20220804,16040,7.23,20230726,0.47,N,006390,5000,966 억,,68303,N,N,4,N,00,N
20230801,150200,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17160,70,2,0.41,220526330,12856,63.34,17090,17260,17010,22200,11970,17090,17153.57,0.35,0,1593,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3317,8.70,0.91,12,0.07,1972.00,18827.00,28000,20220804,-38.71,16040,20230726,6.98,18990,-9.64,20230221,16040,6.98,20230726,28000,-38.71,20220804,16040,6.98,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,140204,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17110,20,2,0.12,203850100,11884,58.55,17090,17260,17010,22200,11970,17090,17153.32,0.35,0,1607,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3307,8.68,0.91,12,0.06,1972.00,18827.00,28000,20220804,-38.89,16040,20230726,6.67,18990,-9.90,20230221,16040,6.67,20230726,28000,-38.89,20220804,16040,6.67,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,130201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17190,100,2,0.59,161416000,9402,46.32,17090,17260,17010,22200,11970,17090,17168.26,0.35,0,1720,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3322,8.72,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.61,16040,20230726,7.17,18990,-9.48,20230221,16040,7.17,20230726,28000,-38.61,20220804,16040,7.17,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,120202,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17200,110,2,0.64,155971350,9085,44.76,17090,17260,17010,22200,11970,17090,17168.01,0.35,0,1715,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3324,8.72,0.91,12,0.05,1972.00,18827.00,28000,20220804,-38.57,16040,20230726,7.23,18990,-9.43,20230221,16040,7.23,20230726,28000,-38.57,20220804,16040,7.23,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,110200,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17200,110,2,0.64,116591750,6797,33.49,17090,17260,17010,22200,11970,17090,17153.41,0.35,0,1945,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3324,8.72,0.91,12,0.04,1972.00,18827.00,28000,20220804,-38.57,16040,20230726,7.23,18990,-9.43,20230221,16040,7.23,20230726,28000,-38.57,20220804,16040,7.23,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,100201,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17170,80,2,0.47,42634010,2493,12.28,17090,17170,17010,22200,11970,17090,17101.49,0.35,0,518,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3319,8.71,0.91,12,0.01,1972.00,18827.00,28000,20220804,-38.68,16040,20230726,7.04,18990,-9.58,20230221,16040,7.04,20230726,28000,-38.68,20220804,16040,7.04,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N
20230801,090200,55,50.00,KOSPI,,비금속광물,N,N,N,Y,50,N,17070,-20,5,-0.12,10706310,627,3.09,17090,17090,17070,22200,11970,17090,17075.45,0.35,0,-481,17576,17332,16956,16712,16336,17455,16835,966,5115,5000,11960,10,1,19327672,3299,8.66,0.91,12,0.00,1972.00,18827.00,28000,20220804,-39.04,16040,20230726,6.42,18990,-10.11,20230221,16040,6.42,20230726,28000,-39.04,20220804,16040,6.42,20230726,0.47,N,006390,5000,966 억,,68303,N,N,2,N,00,N