KissMeData/010040/price/prices-20240301.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
20240329,160243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-20,5,-0.69,109651260,38143,133.28,2885,2905,2865,3750,2020,2885,2874.74,0.39,0,-1367,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1177,-7.98,0.51,12,0.09,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2865,0.00,20240329,4970,-42.35,20230503,2670,7.30,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2870,-15,5,-0.52,99907045,34743,121.40,2885,2905,2865,3750,2020,2885,2875.60,0.39,0,-900,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1179,-7.99,0.51,12,0.08,-359.00,5671.00,4970,20230503,-42.25,2670,20231031,7.49,3160,-9.18,20240110,2865,0.17,20240329,4970,-42.25,20230503,2670,7.49,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,140241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2875,-10,5,-0.35,83046475,28863,100.85,2885,2905,2870,3750,2020,2885,2877.26,0.39,0,4317,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1181,-8.01,0.51,12,0.07,-359.00,5671.00,4970,20230503,-42.15,2670,20231031,7.68,3160,-9.02,20240110,2870,0.17,20240329,4970,-42.15,20230503,2670,7.68,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,130241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2875,-10,5,-0.35,76556815,26603,92.96,2885,2905,2870,3750,2020,2885,2877.75,0.39,0,4772,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1181,-8.01,0.51,12,0.06,-359.00,5671.00,4970,20230503,-42.15,2670,20231031,7.68,3160,-9.02,20240110,2870,0.17,20240329,4970,-42.15,20230503,2670,7.68,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,120241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2880,-5,5,-0.17,73491275,25536,89.23,2885,2905,2870,3750,2020,2885,2877.95,0.39,0,4986,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1183,-8.02,0.51,12,0.06,-359.00,5671.00,4970,20230503,-42.05,2670,20231031,7.87,3160,-8.86,20240110,2870,0.35,20240329,4970,-42.05,20230503,2670,7.87,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,110239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2880,-5,5,-0.17,61149435,21238,74.21,2885,2905,2875,3750,2020,2885,2879.25,0.39,0,6518,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1183,-8.02,0.51,12,0.05,-359.00,5671.00,4970,20230503,-42.05,2670,20231031,7.87,3160,-8.86,20240110,2875,0.17,20240329,4970,-42.05,20230503,2670,7.87,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,20,2,0.69,37603260,13057,45.62,2885,2905,2875,3750,2020,2885,2879.93,0.39,0,2994,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1193,-8.09,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2875,1.04,20240329,4970,-41.55,20230503,2670,8.80,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240329,090237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2885,0,3,0.00,1139560,395,1.38,2885,2885,2880,3750,2020,2885,2884.96,0.39,0,-170,2935,2910,2895,2870,2855,2902,2862,205,865,500,1840,5,1,41067062,1185,-8.04,0.51,12,0.00,-359.00,5671.00,4970,20230503,-41.95,2670,20231031,8.05,3160,-8.70,20240110,2880,0.17,20240329,4970,-41.95,20230503,2670,8.05,20231031,1.33,N,010040,500,205 억,,159278,N,N,15,N,00,N
20240328,160240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2885,-20,5,-0.69,80736860,27909,117.59,2895,2920,2880,3775,2035,2905,2892.89,0.41,0,-9683,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1185,-8.04,0.51,12,0.07,-359.00,5671.00,4970,20230503,-41.95,2670,20231031,8.05,3160,-8.70,20240110,2880,0.17,20240328,4970,-41.95,20230503,2670,8.05,20231031,1.34,N,010040,500,205 억,,169317,N,N,15,N,00,N
20240328,150242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2890,-15,5,-0.52,70875580,24490,103.19,2895,2920,2885,3775,2035,2905,2894.06,0.41,0,-8403,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1187,-8.05,0.51,12,0.06,-359.00,5671.00,4970,20230503,-41.85,2670,20231031,8.24,3160,-8.54,20240110,2880,0.35,20240320,4970,-41.85,20230503,2670,8.24,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,140239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2885,-20,5,-0.69,57178810,19748,83.21,2895,2920,2885,3775,2035,2905,2895.42,0.41,0,-4984,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1185,-8.04,0.51,12,0.05,-359.00,5671.00,4970,20230503,-41.95,2670,20231031,8.05,3160,-8.70,20240110,2880,0.17,20240320,4970,-41.95,20230503,2670,8.05,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,130238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,48799200,16849,70.99,2895,2920,2885,3775,2035,2905,2896.27,0.41,0,-2905,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,120240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,43567520,15041,63.37,2895,2920,2885,3775,2035,2905,2896.58,0.41,0,-1946,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,110239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2890,-15,5,-0.52,35535010,12261,51.66,2895,2920,2890,3775,2035,2905,2898.21,0.41,0,-130,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1187,-8.05,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.85,2670,20231031,8.24,3160,-8.54,20240110,2880,0.35,20240320,4970,-41.85,20230503,2670,8.24,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,5,2,0.17,15703455,5415,22.82,2895,2920,2895,3775,2035,2905,2899.99,0.41,0,170,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1195,-8.11,0.51,12,0.01,-359.00,5671.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240328,090244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-10,5,-0.34,1667520,576,2.43,2895,2895,2895,3775,2035,2905,2895.00,0.41,0,-86,2945,2925,2910,2890,2875,2935,2900,205,870,500,1850,5,1,41067062,1189,-8.06,0.51,12,0.00,-359.00,5671.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2880,0.52,20240320,4970,-41.75,20230503,2670,8.43,20231031,1.34,N,010040,500,205 억,,169317,N,N,7,N,00,N
20240327,160243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-15,5,-0.51,68965425,23714,161.21,2895,2930,2895,3795,2045,2920,2908.24,0.40,0,4499,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.06,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,165929,N,N,7,N,00,N
20240327,150241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-10,5,-0.34,63810510,21940,149.15,2895,2930,2895,3795,2045,2920,2908.41,0.40,0,4431,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1195,-8.11,0.51,12,0.05,-359.00,5671.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,140243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-5,5,-0.17,46422280,15963,108.52,2895,2930,2895,3795,2045,2920,2908.12,0.40,0,3865,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1197,-8.12,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2880,1.22,20240320,4970,-41.35,20230503,2670,9.18,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,130243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,0,3,0.00,45538570,15660,106.46,2895,2930,2895,3795,2045,2920,2907.95,0.40,0,3865,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1199,-8.13,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2880,1.39,20240320,4970,-41.25,20230503,2670,9.36,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,120242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-10,5,-0.34,41761165,14364,97.65,2895,2930,2895,3795,2045,2920,2907.35,0.40,0,3884,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1195,-8.11,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,110243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-15,5,-0.51,30968635,10651,72.41,2895,2930,2895,3795,2045,2920,2907.58,0.40,0,3393,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,100239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,10,2,0.34,22947090,7890,53.64,2895,2930,2895,3795,2045,2920,2908.37,0.40,0,2224,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1203,-8.16,0.52,12,0.02,-359.00,5671.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2880,1.74,20240320,4970,-41.05,20230503,2670,9.74,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240327,090244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,0,3,0.00,6725610,2323,15.79,2895,2920,2895,3795,2045,2920,2895.22,0.40,0,-344,2966,2942,2926,2902,2886,2935,2895,205,875,500,1860,5,1,41067062,1199,-8.13,0.51,12,0.01,-359.00,5671.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2880,1.39,20240320,4970,-41.25,20230503,2670,9.36,20231031,1.35,N,010040,500,205 억,,165929,N,N,8,N,00,N
20240326,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,15,2,0.52,42777870,14602,82.23,2930,2950,2910,3775,2035,2905,2929.59,0.41,0,-1113,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1199,-8.13,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2880,1.39,20240320,4970,-41.25,20230503,2670,9.36,20231031,1.35,N,010040,500,205 억,,167839,N,N,8,N,00,N
20240326,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,20,2,0.69,41246550,14078,79.28,2930,2950,2910,3775,2035,2905,2929.86,0.41,0,-987,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1201,-8.15,0.52,12,0.03,-359.00,5671.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2880,1.56,20240320,4970,-41.15,20230503,2670,9.55,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,140240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,20,2,0.69,39671030,13539,76.25,2930,2950,2910,3775,2035,2905,2930.13,0.41,0,-909,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1201,-8.15,0.52,12,0.03,-359.00,5671.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2880,1.56,20240320,4970,-41.15,20230503,2670,9.55,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,130238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,20,2,0.69,34297470,11701,65.90,2930,2950,2910,3775,2035,2905,2931.16,0.41,0,-977,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1201,-8.15,0.52,12,0.03,-359.00,5671.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2880,1.56,20240320,4970,-41.15,20230503,2670,9.55,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,20,2,0.69,27477595,9366,52.75,2930,2950,2910,3775,2035,2905,2933.76,0.41,0,-977,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1201,-8.15,0.52,12,0.02,-359.00,5671.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2880,1.56,20240320,4970,-41.15,20230503,2670,9.55,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,110235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,25,2,0.86,26123075,8903,50.14,2930,2950,2910,3775,2035,2905,2934.19,0.41,0,-977,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1203,-8.16,0.52,12,0.02,-359.00,5671.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2880,1.74,20240320,4970,-41.05,20230503,2670,9.74,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,30,2,1.03,14244260,4856,27.35,2930,2950,2910,3775,2035,2905,2933.33,0.41,0,-212,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1205,-8.18,0.52,12,0.01,-359.00,5671.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2880,1.91,20240320,4970,-40.95,20230503,2670,9.93,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240326,090238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,25,2,0.86,4403790,1503,8.46,2930,2930,2930,3775,2035,2905,2930.00,0.41,0,0,2925,2915,2905,2895,2885,2910,2890,205,870,500,1850,5,1,41067062,1203,-8.16,0.52,12,0.00,-359.00,5671.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2880,1.74,20240320,4970,-41.05,20230503,2670,9.74,20231031,1.35,N,010040,500,205 억,,167839,N,N,65,N,00,N
20240325,160245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-10,5,-0.34,51529175,17757,90.81,2915,2915,2895,3785,2045,2915,2901.91,0.41,0,116,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,167723,N,N,65,N,00,N
20240325,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-15,5,-0.51,49156250,16940,86.64,2915,2915,2895,3785,2045,2915,2901.79,0.41,0,329,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,140246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-15,5,-0.51,42609340,14683,75.09,2915,2915,2895,3785,2045,2915,2901.95,0.41,0,470,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-15,5,-0.51,42258440,14562,74.47,2915,2915,2895,3785,2045,2915,2901.97,0.41,0,470,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,120251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-10,5,-0.34,37095305,12781,65.37,2915,2915,2895,3785,2045,2915,2902.38,0.41,0,379,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,110247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-10,5,-0.34,27548985,9495,48.56,2915,2915,2895,3785,2045,2915,2901.42,0.41,0,379,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.02,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,100246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-15,5,-0.51,10449385,3600,18.41,2915,2915,2900,3785,2045,2915,2902.61,0.41,0,433,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1191,-8.08,0.51,12,0.01,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240325,090249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-10,5,-0.34,731030,251,1.28,2915,2915,2905,3785,2045,2915,2912.47,0.41,0,-9,2931,2922,2906,2897,2881,2927,2902,205,870,500,1860,5,1,41067062,1193,-8.09,0.51,12,0.00,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,167723,N,N,28,N,00,N
20240322,160245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,10,2,0.34,56669495,19551,111.61,2905,2915,2890,3775,2035,2905,2898.55,0.41,0,1350,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1197,-8.12,0.51,12,0.05,-359.00,5671.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2880,1.22,20240320,4970,-41.35,20230503,2670,9.18,20231031,1.35,N,010040,500,205 억,,166373,N,N,28,N,00,N
20240322,150248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,5,2,0.17,53704440,18532,105.79,2905,2915,2890,3775,2035,2905,2897.93,0.41,0,977,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1195,-8.11,0.51,12,0.05,-359.00,5671.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,140246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,0,3,0.00,51036660,17614,100.55,2905,2915,2890,3775,2035,2905,2897.51,0.41,0,1114,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1193,-8.09,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,46564825,16077,91.78,2905,2915,2890,3775,2035,2905,2896.36,0.41,0,1265,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1191,-8.08,0.51,12,0.04,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,120245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,37925750,13098,74.77,2905,2915,2890,3775,2035,2905,2895.54,0.41,0,1222,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1191,-8.08,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,110247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-10,5,-0.34,36126890,12476,71.22,2905,2915,2890,3775,2035,2905,2895.71,0.41,0,1234,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1189,-8.06,0.51,12,0.03,-359.00,5671.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2880,0.52,20240320,4970,-41.75,20230503,2670,8.43,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,0,3,0.00,27340065,9446,53.92,2905,2915,2890,3775,2035,2905,2894.35,0.41,0,271,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1193,-8.09,0.51,12,0.02,-359.00,5671.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240322,090245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,772645,266,1.52,2905,2905,2900,3775,2035,2905,2904.68,0.41,0,-44,2928,2916,2903,2891,2878,2910,2885,205,870,500,1850,5,1,41067062,1191,-8.08,0.51,12,0.00,-359.00,5671.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2880,0.69,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.35,N,010040,500,205 억,,166373,N,N,40,N,00,N
20240321,160245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,50883360,17517,47.49,2910,2915,2890,3740,2020,2880,2904.79,0.41,0,-706,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,40,N,00,N
20240321,150245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,45963580,15823,42.90,2910,2915,2890,3740,2020,2880,2904.86,0.41,0,-720,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,140245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,44438270,15297,41.47,2910,2915,2890,3740,2020,2880,2905.03,0.41,0,-680,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,130243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,37240425,12823,34.76,2910,2915,2890,3740,2020,2880,2904.19,0.41,0,-649,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,120243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,22465820,7736,20.97,2910,2915,2890,3740,2020,2880,2904.06,0.41,0,-513,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.02,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,110244,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2905,25,2,0.87,20093700,6918,18.76,2910,2915,2890,3740,2020,2880,2904.55,0.41,0,-44,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1193,145.25,0.48,12,0.02,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2880,0.87,20240320,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,100245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2910,30,2,1.04,8524485,2930,7.94,2910,2915,2900,3740,2020,2880,2909.38,0.41,0,95,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1195,145.50,0.48,12,0.01,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240321,090245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,2910,30,2,1.04,2860340,983,2.66,2910,2910,2905,3740,2020,2880,2909.81,0.41,0,-68,2926,2902,2891,2867,2856,2897,2862,205,860,500,1840,5,1,41067062,1195,145.50,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2880,1.04,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.34,N,010040,500,205 억,,166977,N,N,1,N,00,N
20240320,160243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2880,-20,5,-0.69,106682700,36860,106.97,2905,2915,2880,3770,2030,2900,2894.51,0.41,0,-524,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1183,144.00,0.48,12,0.09,20.00,6028.00,4970,20230503,-42.05,2670,20231031,7.87,3160,-8.86,20240110,2880,0.00,20240320,4970,-42.05,20230503,2670,7.87,20231031,1.34,N,010040,500,205 억,,169477,N,N,1,N,00,N
20240320,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,10,2,0.34,86379925,29829,86.57,2905,2915,2885,3770,2030,2900,2895.84,0.41,0,-635,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1195,145.50,0.48,12,0.07,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240320,4970,-41.45,20230503,2670,8.99,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,140245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,0,3,0.00,62205595,21502,62.40,2905,2915,2885,3770,2030,2900,2893.01,0.41,0,-1439,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1191,145.00,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240320,4970,-41.65,20230503,2670,8.61,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-5,5,-0.17,51335725,17744,51.49,2905,2915,2885,3770,2030,2900,2893.13,0.41,0,-48,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1189,144.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2885,0.35,20240320,4970,-41.75,20230503,2670,8.43,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,120244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-5,5,-0.17,48758030,16855,48.91,2905,2915,2885,3770,2030,2900,2892.79,0.41,0,5,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1189,144.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2885,0.35,20240320,4970,-41.75,20230503,2670,8.43,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,110243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-5,5,-0.17,42144845,14569,42.28,2905,2915,2885,3770,2030,2900,2892.78,0.41,0,157,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1189,144.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2885,0.35,20240320,4970,-41.75,20230503,2670,8.43,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2890,-10,5,-0.34,19358090,6690,19.41,2905,2915,2885,3770,2030,2900,2893.59,0.41,0,-1154,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1187,144.50,0.48,12,0.02,20.00,6028.00,4970,20230503,-41.85,2670,20231031,8.24,3160,-8.54,20240110,2885,0.17,20240320,4970,-41.85,20230503,2670,8.24,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240320,090242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,5,2,0.17,69720,24,0.07,2905,2905,2905,3770,2030,2900,2905.00,0.41,0,-4,2953,2926,2908,2881,2863,2917,2872,205,870,500,1850,5,1,41067062,1193,145.25,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.34,N,010040,500,205 억,,169477,N,N,99,N,00,N
20240319,160242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-10,5,-0.34,96103985,33088,97.30,2910,2935,2890,3780,2040,2910,2904.50,0.43,0,-348,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1191,145.00,0.48,12,0.08,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240307,4970,-41.65,20230503,2670,8.61,20231031,1.33,N,010040,500,205 억,,176416,N,N,99,N,00,N
20240319,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2890,-20,5,-0.69,92988225,32013,94.14,2910,2935,2890,3780,2040,2910,2904.70,0.43,0,53,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1187,144.50,0.48,12,0.08,20.00,6028.00,4970,20230503,-41.85,2670,20231031,8.24,3160,-8.54,20240110,2885,0.17,20240307,4970,-41.85,20230503,2670,8.24,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-5,5,-0.17,69324520,23832,70.08,2910,2935,2890,3780,2040,2910,2908.88,0.43,0,1002,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1193,145.25,0.48,12,0.06,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,130230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-15,5,-0.52,68515445,23553,69.26,2910,2935,2890,3780,2040,2910,2908.99,0.43,0,1223,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1189,144.75,0.48,12,0.06,20.00,6028.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2885,0.35,20240307,4970,-41.75,20230503,2670,8.43,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,120243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,25,2,0.86,62944790,21635,63.62,2910,2935,2890,3780,2040,2910,2909.40,0.43,0,2675,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1205,146.75,0.49,12,0.05,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,110243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,5,2,0.17,48791430,16805,49.42,2910,2935,2890,3780,2040,2910,2903.39,0.43,0,-128,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1197,145.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,100244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-10,5,-0.34,26806000,9223,27.12,2910,2935,2890,3780,2040,2910,2906.43,0.43,0,-317,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1191,145.00,0.48,12,0.02,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240307,4970,-41.65,20230503,2670,8.61,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240319,090244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,5,2,0.17,1324855,455,1.34,2910,2930,2910,3780,2040,2910,2911.77,0.43,0,138,2943,2926,2913,2896,2883,2920,2890,205,870,500,1860,5,1,41067062,1197,145.75,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.33,N,010040,500,205 억,,176416,N,N,30,N,00,N
20240318,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-10,5,-0.34,98874910,33971,158.18,2915,2930,2900,3795,2045,2920,2910.57,0.42,0,3259,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1195,145.50,0.48,12,0.08,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.32,N,010040,500,205 억,,173157,N,N,30,N,00,N
20240318,150242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-10,5,-0.34,97209505,33399,155.52,2915,2930,2900,3795,2045,2920,2910.55,0.42,0,3321,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1195,145.50,0.48,12,0.08,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,140241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,0,3,0.00,94534960,32480,151.24,2915,2930,2900,3795,2045,2920,2910.56,0.42,0,3900,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1199,146.00,0.48,12,0.08,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,130242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-15,5,-0.51,72470395,24882,115.86,2915,2930,2900,3795,2045,2920,2912.56,0.42,0,4339,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1193,145.25,0.48,12,0.06,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,0,3,0.00,49190415,16873,78.57,2915,2930,2900,3795,2045,2920,2915.33,0.42,0,5757,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1199,146.00,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,110243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-5,5,-0.17,44887260,15399,71.70,2915,2930,2900,3795,2045,2920,2914.95,0.42,0,6256,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1197,145.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,100242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-15,5,-0.51,41927175,14385,66.98,2915,2930,2900,3795,2045,2920,2914.65,0.42,0,6851,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1193,145.25,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240318,090241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-20,5,-0.68,5300795,1821,8.48,2915,2915,2900,3795,2045,2920,2910.93,0.42,0,-72,2963,2941,2923,2901,2883,2940,2900,205,875,500,1860,5,1,41067062,1191,145.00,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240307,4970,-41.65,20230503,2670,8.61,20231031,1.32,N,010040,500,205 억,,173157,N,N,1,N,00,N
20240315,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,-5,5,-0.17,62645385,21455,168.76,2920,2945,2905,3800,2050,2925,2919.85,0.44,0,-5673,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1199,146.00,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.34,N,010040,500,205 억,,178816,N,N,1,N,00,N
20240315,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,-5,5,-0.17,46834340,16040,126.17,2920,2945,2905,3800,2050,2925,2919.85,0.44,0,-4885,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1199,146.00,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,140228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-15,5,-0.51,40058105,13716,107.89,2920,2945,2905,3800,2050,2925,2920.54,0.44,0,-3832,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1195,145.50,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,130240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,-5,5,-0.17,34267840,11727,92.24,2920,2945,2910,3800,2050,2925,2922.13,0.44,0,-2579,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1199,146.00,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,120241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,0,3,0.00,17100450,5837,45.91,2920,2945,2910,3800,2050,2925,2929.66,0.44,0,-2520,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1201,146.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,110239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,0,3,0.00,14120930,4821,37.92,2920,2945,2910,3800,2050,2925,2929.05,0.44,0,-2302,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1201,146.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,100241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,0,3,0.00,10398685,3550,27.92,2920,2945,2910,3800,2050,2925,2929.21,0.44,0,-2284,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1201,146.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240315,090240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2940,15,2,0.51,849910,291,2.29,2920,2940,2920,3800,2050,2925,2920.65,0.44,0,-68,2948,2936,2923,2911,2898,2930,2905,205,875,500,1870,5,1,41067062,1207,147.00,0.49,12,0.00,20.00,6028.00,4970,20230503,-40.85,2670,20231031,10.11,3160,-6.96,20240110,2885,1.91,20240307,4970,-40.85,20230503,2670,10.11,20231031,1.34,N,010040,500,205 억,,178816,N,N,38,N,00,N
20240314,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-10,5,-0.34,36777720,12593,55.34,2935,2935,2910,3815,2055,2935,2920.48,0.44,0,-2760,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1201,146.25,0.49,12,0.03,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,181576,N,N,38,N,00,N
20240314,150239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-20,5,-0.68,32444935,11109,48.82,2935,2935,2910,3815,2055,2935,2920.60,0.44,0,-2182,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1197,145.75,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,140238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-10,5,-0.34,21738845,7443,32.71,2935,2935,2910,3815,2055,2935,2920.71,0.44,0,-1389,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1201,146.25,0.49,12,0.02,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,130238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-10,5,-0.34,20156420,6902,30.33,2935,2935,2910,3815,2055,2935,2920.37,0.44,0,-1389,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1201,146.25,0.49,12,0.02,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,120238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-10,5,-0.34,19453660,6661,29.27,2935,2935,2910,3815,2055,2935,2920.53,0.44,0,-1389,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1201,146.25,0.49,12,0.02,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,110239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-10,5,-0.34,8872075,3036,13.34,2935,2935,2910,3815,2055,2935,2922.29,0.44,0,-468,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1201,146.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,100239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,-15,5,-0.51,5812200,1988,8.74,2935,2935,2910,3815,2055,2935,2923.64,0.44,0,-193,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1199,146.00,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240314,090238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,0,3,0.00,854085,291,1.28,2935,2935,2935,3815,2055,2935,2935.00,0.44,0,-55,2965,2950,2925,2910,2885,2957,2917,205,880,500,1870,5,1,41067062,1205,146.75,0.49,12,0.00,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.33,N,010040,500,205 억,,181576,N,N,18,N,00,N
20240313,160238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,25,2,0.86,66332065,22754,130.09,2925,2940,2900,3780,2040,2910,2915.18,0.46,0,-6857,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1205,146.75,0.49,12,0.06,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.33,N,010040,500,205 억,,188429,N,N,18,N,00,N
20240313,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,0,3,0.00,64699050,22196,126.90,2925,2940,2900,3780,2040,2910,2914.90,0.46,0,-6749,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1195,145.50,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,140238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,0,3,0.00,55940985,19182,109.67,2925,2940,2905,3780,2040,2910,2916.33,0.46,0,-6393,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1195,145.50,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,130240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,15,2,0.52,33033035,11307,64.64,2925,2940,2910,3780,2040,2910,2921.47,0.46,0,-3644,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1201,146.25,0.49,12,0.03,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,20,2,0.69,30505670,10442,59.70,2925,2940,2910,3780,2040,2910,2921.44,0.46,0,-3061,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1203,146.50,0.49,12,0.03,20.00,6028.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2885,1.56,20240307,4970,-41.05,20230503,2670,9.74,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,110237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,20,2,0.69,9434335,3225,18.44,2925,2935,2910,3780,2040,2910,2925.38,0.46,0,-1109,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1203,146.50,0.49,12,0.01,20.00,6028.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2885,1.56,20240307,4970,-41.05,20230503,2670,9.74,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,20,2,0.69,4273245,1463,8.36,2925,2935,2910,3780,2040,2910,2920.88,0.46,0,-947,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1203,146.50,0.49,12,0.00,20.00,6028.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2885,1.56,20240307,4970,-41.05,20230503,2670,9.74,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240313,090236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,15,2,0.52,1265125,433,2.48,2925,2925,2920,3780,2040,2910,2921.77,0.46,0,-402,3003,2956,2933,2886,2863,2945,2875,205,870,500,1860,5,1,41067062,1201,146.25,0.49,12,0.00,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.33,N,010040,500,205 억,,188429,N,N,9,N,00,N
20240312,160234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2910,-35,5,-1.19,51044320,17433,128.75,2945,2980,2910,3825,2065,2945,2928.13,0.48,0,-7691,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1195,145.50,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.45,2670,20231031,8.99,3160,-7.91,20240110,2885,0.87,20240307,4970,-41.45,20230503,2670,8.99,20231031,1.36,N,010040,500,205 억,,197281,N,N,9,N,00,N
20240312,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-30,5,-1.02,47377615,16174,119.45,2945,2980,2915,3825,2065,2945,2929.25,0.48,0,-7171,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1197,145.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,-25,5,-0.85,37920295,12932,95.51,2945,2980,2920,3825,2065,2945,2932.28,0.48,0,-6653,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1199,146.00,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,130228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,-20,5,-0.68,28691230,9776,72.20,2945,2980,2925,3825,2065,2945,2934.86,0.48,0,-4118,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1201,146.25,0.49,12,0.02,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,120234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,-10,5,-0.34,21675345,7382,54.52,2945,2980,2925,3825,2065,2945,2936.24,0.48,0,-3287,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1205,146.75,0.49,12,0.02,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,110234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2945,0,3,0.00,11833205,4027,29.74,2945,2980,2930,3825,2065,2945,2938.47,0.48,0,-1528,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1209,147.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-40.74,2670,20231031,10.30,3160,-6.80,20240110,2885,2.08,20240307,4970,-40.74,20230503,2670,10.30,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,100234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2950,5,2,0.17,6493210,2207,16.30,2945,2980,2930,3825,2065,2945,2942.10,0.48,0,-808,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1211,147.50,0.49,12,0.01,20.00,6028.00,4970,20230503,-40.64,2670,20231031,10.49,3160,-6.65,20240110,2885,2.25,20240307,4970,-40.64,20230503,2670,10.49,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240312,090235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2970,25,2,0.85,1174785,397,2.93,2945,2980,2945,3825,2065,2945,2959.16,0.48,0,-36,2991,2967,2931,2907,2871,2980,2920,205,880,500,1880,5,1,41067062,1220,148.50,0.49,12,0.00,20.00,6028.00,4970,20230503,-40.24,2670,20231031,11.24,3160,-6.01,20240110,2885,2.95,20240307,4970,-40.24,20230503,2670,11.24,20231031,1.36,N,010040,500,205 억,,197281,N,N,1,N,00,N
20240311,160234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2945,40,2,1.38,39631275,13510,50.19,2895,2955,2895,3775,2035,2905,2933.46,0.48,0,-1267,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1209,147.25,0.49,12,0.03,20.00,6028.00,4970,20230503,-40.74,2670,20231031,10.30,3160,-6.80,20240110,2885,2.08,20240307,4970,-40.74,20230503,2670,10.30,20231031,1.38,N,010040,500,205 억,,198092,N,N,1,N,00,N
20240311,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,30,2,1.03,36666205,12501,46.44,2895,2955,2895,3775,2035,2905,2933.06,0.48,0,-1367,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1205,146.75,0.49,12,0.03,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2925,20,2,0.69,31284045,10659,39.60,2895,2955,2895,3775,2035,2905,2934.99,0.48,0,-791,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1201,146.25,0.49,12,0.03,20.00,6028.00,4970,20230503,-41.15,2670,20231031,9.55,3160,-7.44,20240110,2885,1.39,20240307,4970,-41.15,20230503,2670,9.55,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,30,2,1.03,25046515,8530,31.69,2895,2955,2895,3775,2035,2905,2936.29,0.48,0,-544,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1205,146.75,0.49,12,0.02,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2885,1.73,20240307,4970,-40.95,20230503,2670,9.93,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,120235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2955,50,2,1.72,19234300,6556,24.35,2895,2955,2895,3775,2035,2905,2933.85,0.48,0,-177,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1214,147.75,0.49,12,0.02,20.00,6028.00,4970,20230503,-40.54,2670,20231031,10.67,3160,-6.49,20240110,2885,2.43,20240307,4970,-40.54,20230503,2670,10.67,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,110233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2945,40,2,1.38,16229485,5536,20.57,2895,2945,2895,3775,2035,2905,2931.63,0.48,0,-76,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1209,147.25,0.49,12,0.01,20.00,6028.00,4970,20230503,-40.74,2670,20231031,10.30,3160,-6.80,20240110,2885,2.08,20240307,4970,-40.74,20230503,2670,10.30,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2940,35,2,1.20,8687315,2970,11.03,2895,2945,2895,3775,2035,2905,2925.02,0.48,0,-214,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1207,147.00,0.49,12,0.01,20.00,6028.00,4970,20230503,-40.85,2670,20231031,10.11,3160,-6.96,20240110,2885,1.91,20240307,4970,-40.85,20230503,2670,10.11,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240311,090230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,15,2,0.52,2836980,974,3.62,2895,2945,2895,3775,2035,2905,2912.71,0.48,0,-82,2935,2920,2910,2895,2885,2915,2890,205,870,500,1850,5,1,41067062,1199,146.00,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.38,N,010040,500,205 억,,198092,N,N,20,N,00,N
20240308,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,0,3,0.00,78109085,26857,44.32,2910,2925,2900,3775,2035,2905,2908.33,0.48,0,228,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1193,145.25,0.48,12,0.07,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.37,N,010040,500,205 억,,197884,N,N,20,N,00,N
20240308,150232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,10,2,0.34,75720845,26035,42.96,2910,2925,2900,3775,2035,2905,2908.43,0.48,0,206,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1197,145.75,0.48,12,0.06,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,15,2,0.52,69584700,23925,39.48,2910,2925,2900,3775,2035,2905,2908.45,0.48,0,786,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1199,146.00,0.48,12,0.06,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,60645355,20850,34.41,2910,2925,2900,3775,2035,2905,2908.65,0.48,0,1555,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1191,145.00,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240307,4970,-41.65,20230503,2670,8.61,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,120232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2900,-5,5,-0.17,56042465,19263,31.79,2910,2925,2900,3775,2035,2905,2909.33,0.48,0,1555,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1191,145.00,0.48,12,0.05,20.00,6028.00,4970,20230503,-41.65,2670,20231031,8.61,3160,-8.23,20240110,2885,0.52,20240307,4970,-41.65,20230503,2670,8.61,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,10,2,0.34,43070150,14801,24.43,2910,2925,2900,3775,2035,2905,2909.95,0.48,0,-639,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1197,145.75,0.48,12,0.04,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,100230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,10,2,0.34,16990750,5836,9.63,2910,2925,2905,3775,2035,2905,2911.37,0.48,0,-790,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1197,145.75,0.48,12,0.01,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2885,1.04,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240308,090230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2920,15,2,0.52,1425965,490,0.81,2910,2920,2910,3775,2035,2905,2910.13,0.48,0,-117,2958,2931,2908,2881,2858,2920,2870,205,870,500,1850,5,1,41067062,1199,146.00,0.48,12,0.00,20.00,6028.00,4970,20230503,-41.25,2670,20231031,9.36,3160,-7.59,20240110,2885,1.21,20240307,4970,-41.25,20230503,2670,9.36,20231031,1.37,N,010040,500,205 억,,197884,N,N,6,N,00,N
20240307,160231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-30,5,-1.02,175556000,60493,155.33,2935,2935,2885,3815,2055,2935,2902.09,0.51,0,-7609,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1193,145.25,0.48,12,0.15,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2885,0.69,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.37,N,010040,500,205 억,,207955,N,N,6,N,00,N
20240307,150223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-20,5,-0.68,150925465,51982,133.47,2935,2935,2890,3815,2055,2935,2903.42,0.51,0,-6782,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1197,145.75,0.48,12,0.13,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2890,0.87,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,140228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-30,5,-1.02,126302690,43478,111.64,2935,2935,2890,3815,2055,2935,2904.98,0.51,0,-6293,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1193,145.25,0.48,12,0.11,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2890,0.52,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,130228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-20,5,-0.68,116315885,40038,102.80,2935,2935,2890,3815,2055,2935,2905.14,0.51,0,-5785,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1197,145.75,0.48,12,0.10,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2890,0.87,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,120229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2905,-30,5,-1.02,104989295,36136,92.78,2935,2935,2890,3815,2055,2935,2905.39,0.51,0,-5088,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1193,145.25,0.48,12,0.09,20.00,6028.00,4970,20230503,-41.55,2670,20231031,8.80,3160,-8.07,20240110,2890,0.52,20240307,4970,-41.55,20230503,2670,8.80,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2895,-40,5,-1.36,86390660,29719,76.31,2935,2935,2890,3815,2055,2935,2906.92,0.51,0,-5589,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1189,144.75,0.48,12,0.07,20.00,6028.00,4970,20230503,-41.75,2670,20231031,8.43,3160,-8.39,20240110,2890,0.17,20240307,4970,-41.75,20230503,2670,8.43,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2915,-20,5,-0.68,35719620,12248,31.45,2935,2935,2905,3815,2055,2935,2916.36,0.51,0,-3678,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1197,145.75,0.48,12,0.03,20.00,6028.00,4970,20230503,-41.35,2670,20231031,9.18,3160,-7.75,20240110,2905,0.34,20240307,4970,-41.35,20230503,2670,9.18,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240307,090228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,0,3,0.00,1772740,604,1.55,2935,2935,2935,3815,2055,2935,2935.00,0.51,0,-267,2988,2961,2943,2916,2898,2952,2907,205,880,500,1870,5,1,41067062,1205,146.75,0.49,12,0.00,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2920,0.51,20240117,4970,-40.95,20230503,2670,9.93,20231031,1.37,N,010040,500,205 억,,207955,N,N,105,N,00,N
20240306,160228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2935,-35,5,-1.18,114512920,38917,52.49,2970,2970,2925,3860,2080,2970,2942.49,0.54,0,-14865,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1205,146.75,0.49,12,0.09,20.00,6028.00,4970,20230503,-40.95,2670,20231031,9.93,3160,-7.12,20240110,2920,0.51,20240117,4970,-40.95,20230503,2670,9.93,20231031,1.39,N,010040,500,205 억,,222941,N,N,105,N,00,N
20240306,150230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,-40,5,-1.35,110084265,37407,50.45,2970,2970,2925,3860,2080,2970,2942.88,0.54,0,-14443,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1203,146.50,0.49,12,0.09,20.00,6028.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2920,0.34,20240117,4970,-41.05,20230503,2670,9.74,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,140228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2930,-40,5,-1.35,99374750,33751,45.52,2970,2970,2925,3860,2080,2970,2944.35,0.54,0,-13708,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1203,146.50,0.49,12,0.08,20.00,6028.00,4970,20230503,-41.05,2670,20231031,9.74,3160,-7.28,20240110,2920,0.34,20240117,4970,-41.05,20230503,2670,9.74,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,130230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2945,-25,5,-0.84,64300145,21808,29.41,2970,2970,2940,3860,2080,2970,2948.47,0.54,0,-7123,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1209,147.25,0.49,12,0.05,20.00,6028.00,4970,20230503,-40.74,2670,20231031,10.30,3160,-6.80,20240110,2920,0.86,20240117,4970,-40.74,20230503,2670,10.30,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,120230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2945,-25,5,-0.84,43538260,14758,19.91,2970,2970,2940,3860,2080,2970,2950.15,0.54,0,-4952,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1209,147.25,0.49,12,0.04,20.00,6028.00,4970,20230503,-40.74,2670,20231031,10.30,3160,-6.80,20240110,2920,0.86,20240117,4970,-40.74,20230503,2670,10.30,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,110230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2955,-15,5,-0.51,20632955,6989,9.43,2970,2970,2940,3860,2080,2970,2952.20,0.54,0,-511,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1214,147.75,0.49,12,0.02,20.00,6028.00,4970,20230503,-40.54,2670,20231031,10.67,3160,-6.49,20240110,2920,1.20,20240117,4970,-40.54,20230503,2670,10.67,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,100227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2960,-10,5,-0.34,15214770,5154,6.95,2970,2970,2940,3860,2080,2970,2952.03,0.54,0,-85,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1216,148.00,0.49,12,0.01,20.00,6028.00,4970,20230503,-40.44,2670,20231031,10.86,3160,-6.33,20240110,2920,1.37,20240117,4970,-40.44,20230503,2670,10.86,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240306,090230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2965,-5,5,-0.17,507860,171,0.23,2970,2970,2965,3860,2080,2970,2969.94,0.54,0,-67,3016,2992,2971,2947,2926,2982,2937,205,890,500,1900,5,1,41067062,1218,148.25,0.49,12,0.00,20.00,6028.00,4970,20230503,-40.34,2670,20231031,11.05,3160,-6.17,20240110,2920,1.54,20240117,4970,-40.34,20230503,2670,11.05,20231031,1.39,N,010040,500,205 억,,222941,N,N,34,N,00,N
20240305,160227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2970,-25,5,-0.83,218257630,73616,125.55,2995,2995,2950,3890,2100,2995,2964.81,0.60,0,-21798,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1220,148.50,0.49,12,0.18,20.00,6028.00,4970,20230503,-40.24,2670,20231031,11.24,3160,-6.01,20240110,2920,1.71,20240117,4970,-40.24,20230503,2670,11.24,20231031,1.38,N,010040,500,205 억,,244765,N,N,34,N,00,N
20240305,150230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2970,-25,5,-0.83,197212715,66498,113.41,2995,2995,2955,3890,2100,2995,2965.69,0.60,0,-16668,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1220,148.50,0.49,12,0.16,20.00,6028.00,4970,20230503,-40.24,2670,20231031,11.24,3160,-6.01,20240110,2920,1.71,20240117,4970,-40.24,20230503,2670,11.24,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,140225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2960,-35,5,-1.17,182412090,61497,104.88,2995,2995,2955,3890,2100,2995,2966.19,0.60,0,-15966,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1216,148.00,0.49,12,0.15,20.00,6028.00,4970,20230503,-40.44,2670,20231031,10.86,3160,-6.33,20240110,2920,1.37,20240117,4970,-40.44,20230503,2670,10.86,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,130226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2960,-35,5,-1.17,166186190,56013,95.53,2995,2995,2955,3890,2100,2995,2966.92,0.60,0,-14732,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1216,148.00,0.49,12,0.14,20.00,6028.00,4970,20230503,-40.44,2670,20231031,10.86,3160,-6.33,20240110,2920,1.37,20240117,4970,-40.44,20230503,2670,10.86,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,120227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2970,-25,5,-0.83,144240550,48591,82.87,2995,2995,2955,3890,2100,2995,2968.46,0.60,0,-12831,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1220,148.50,0.49,12,0.12,20.00,6028.00,4970,20230503,-40.24,2670,20231031,11.24,3160,-6.01,20240110,2920,1.71,20240117,4970,-40.24,20230503,2670,11.24,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,110228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2980,-15,5,-0.50,79432785,26725,45.58,2995,2995,2965,3890,2100,2995,2972.23,0.60,0,282,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1224,149.00,0.49,12,0.07,20.00,6028.00,4970,20230503,-40.04,2670,20231031,11.61,3160,-5.70,20240110,2920,2.05,20240117,4970,-40.04,20230503,2670,11.61,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,100227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2970,-25,5,-0.83,70635275,23771,40.54,2995,2995,2965,3890,2100,2995,2971.49,0.60,0,606,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1220,148.50,0.49,12,0.06,20.00,6028.00,4970,20230503,-40.24,2670,20231031,11.24,3160,-6.01,20240110,2920,1.71,20240117,4970,-40.24,20230503,2670,11.24,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240305,090227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2995,0,3,0.00,482035,161,0.27,2995,2995,2990,3890,2100,2995,2994.01,0.60,0,-62,3045,3020,3000,2975,2955,3010,2965,205,895,500,1910,5,1,41067062,1230,149.75,0.50,12,0.00,20.00,6028.00,4970,20230503,-39.74,2670,20231031,12.17,3160,-5.22,20240110,2920,2.57,20240117,4970,-39.74,20230503,2670,12.17,20231031,1.38,N,010040,500,205 억,,244765,N,N,57,N,00,N
20240304,160226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2995,-5,5,-0.17,172309935,57603,179.66,3000,3025,2980,3900,2100,3000,2991.33,0.62,0,-10398,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1230,149.75,0.50,12,0.14,20.00,6028.00,4970,20230503,-39.74,2670,20231031,12.17,3160,-5.22,20240110,2920,2.57,20240117,4970,-39.74,20230503,2670,12.17,20231031,1.39,N,010040,500,205 억,,255211,N,N,57,N,00,N
20240304,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2985,-15,5,-0.50,165453750,55308,172.50,3000,3025,2980,3900,2100,3000,2991.50,0.62,0,-10003,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1226,149.25,0.50,12,0.13,20.00,6028.00,4970,20230503,-39.94,2670,20231031,11.80,3160,-5.54,20240110,2920,2.23,20240117,4970,-39.94,20230503,2670,11.80,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,140216,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2995,-5,5,-0.17,128296480,42846,133.63,3000,3025,2980,3900,2100,3000,2994.36,0.62,0,-5924,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1230,149.75,0.50,12,0.10,20.00,6028.00,4970,20230503,-39.74,2670,20231031,12.17,3160,-5.22,20240110,2920,2.57,20240117,4970,-39.74,20230503,2670,12.17,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,130225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3000,0,3,0.00,112940505,37705,117.60,3000,3025,2980,3900,2100,3000,2995.37,0.62,0,-3492,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1232,150.00,0.50,12,0.09,20.00,6028.00,4970,20230503,-39.64,2670,20231031,12.36,3160,-5.06,20240110,2920,2.74,20240117,4970,-39.64,20230503,2670,12.36,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,120218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2990,-10,5,-0.33,107828780,35997,112.27,3000,3025,2980,3900,2100,3000,2995.49,0.62,0,-2748,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1228,149.50,0.50,12,0.09,20.00,6028.00,4970,20230503,-39.84,2670,20231031,11.99,3160,-5.38,20240110,2920,2.40,20240117,4970,-39.84,20230503,2670,11.99,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,110224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3005,5,2,0.17,62139485,20714,64.60,3000,3025,2990,3900,2100,3000,2999.88,0.62,0,138,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1234,150.25,0.50,12,0.05,20.00,6028.00,4970,20230503,-39.54,2670,20231031,12.55,3160,-4.91,20240110,2920,2.91,20240117,4970,-39.54,20230503,2670,12.55,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,100224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3000,0,3,0.00,45322145,15109,47.12,3000,3025,2990,3900,2100,3000,2999.68,0.62,0,1252,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1232,150.00,0.50,12,0.04,20.00,6028.00,4970,20230503,-39.64,2670,20231031,12.36,3160,-5.06,20240110,2920,2.74,20240117,4970,-39.64,20230503,2670,12.36,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N
20240304,090225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3015,15,2,0.50,3477565,1158,3.61,3000,3015,3000,3900,2100,3000,3003.08,0.62,0,-240,3056,3027,3011,2982,2966,3020,2975,205,900,500,1920,5,1,41067062,1238,150.75,0.50,12,0.00,20.00,6028.00,4970,20230503,-39.34,2670,20231031,12.92,3160,-4.59,20240110,2920,3.25,20240117,4970,-39.34,20230503,2670,12.92,20231031,1.39,N,010040,500,205 억,,255211,N,N,71,N,00,N