170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240430,160253,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,20078880,7066,95.08,2860,2865,2830,3665,1975,2820,2841.62,0.29,0,-912,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,150252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,10,2,0.35,17644130,6211,83.57,2860,2865,2830,3665,1975,2820,2840.79,0.29,0,-903,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1162,-7.88,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,140252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,10819050,3803,51.17,2860,2865,2830,3665,1975,2820,2844.87,0.29,0,-965,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,130252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,10107365,3553,47.81,2860,2865,2830,3665,1975,2820,2844.74,0.29,0,-831,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,120252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,8956575,3149,42.37,2860,2865,2830,3665,1975,2820,2844.26,0.29,0,-831,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,110251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,8956575,3149,42.37,2860,2865,2830,3665,1975,2820,2844.26,0.29,0,-831,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,100250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,30,2,1.06,8554725,3008,40.47,2860,2865,2830,3665,1975,2820,2843.99,0.29,0,-831,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240430,090257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,35,2,1.24,683495,239,3.22,2860,2860,2855,3665,1975,2820,2859.81,0.29,0,-43,2860,2840,2815,2795,2770,2850,2805,205,845,500,1800,5,1,41067062,1172,-7.95,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2705,5.55,20240408,4970,-42.56,20230503,2670,6.93,20231031,1.22,N,010040,500,205 억,,117501,N,N,0,N,00,N
|
||
|
|
20240429,160250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,5,2,0.18,20837050,7412,36.92,2800,2835,2790,3655,1975,2815,2811.26,0.28,0,654,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1158,-7.86,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4970,-43.26,20230503,2670,5.62,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,150251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,5,2,0.18,19210920,6835,34.04,2800,2835,2790,3655,1975,2815,2810.67,0.28,0,653,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1158,-7.86,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4970,-43.26,20230503,2670,5.62,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,140250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,0,3,0.00,17200625,6121,30.49,2800,2835,2790,3655,1975,2815,2810.10,0.28,0,648,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1156,-7.84,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,130252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,5,2,0.18,13011310,4634,23.08,2800,2835,2790,3655,1975,2815,2807.79,0.28,0,572,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1158,-7.86,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4970,-43.26,20230503,2670,5.62,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,120251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-5,5,-0.18,11173080,3983,19.84,2800,2835,2790,3655,1975,2815,2805.19,0.28,0,570,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1154,-7.83,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,110244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,15,2,0.53,9592155,3421,17.04,2800,2835,2790,3655,1975,2815,2803.90,0.28,0,491,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,100251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,15,2,0.53,7258025,2592,12.91,2800,2835,2790,3655,1975,2815,2800.16,0.28,0,496,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240429,090252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-15,5,-0.53,369600,132,0.66,2800,2800,2800,3655,1975,2815,2800.00,0.28,0,-19,2925,2870,2830,2775,2735,2850,2755,205,840,500,1800,5,1,41067062,1150,-7.80,0.49,12,0.00,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.22,N,010040,500,205 억,,116874,N,N,12,N,00,N
|
||
|
|
20240426,160250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,-30,5,-1.05,56843855,20066,171.08,2860,2885,2790,3695,1995,2845,2832.84,0.29,0,-2589,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1156,-7.84,0.50,12,0.05,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.22,N,010040,500,205 억,,118978,N,N,12,N,00,N
|
||
|
|
20240426,150251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,-30,5,-1.05,54018685,19063,162.53,2860,2885,2790,3695,1995,2845,2833.69,0.29,0,-2101,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1156,-7.84,0.50,12,0.05,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,140249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,-15,5,-0.53,49615570,17499,149.19,2860,2885,2790,3695,1995,2845,2835.34,0.29,0,-2144,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1162,-7.88,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,130250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-35,5,-1.23,48983725,17276,147.29,2860,2885,2790,3695,1995,2845,2835.36,0.29,0,-2137,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1154,-7.83,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,-25,5,-0.88,35794895,12570,107.17,2860,2885,2820,3695,1995,2845,2847.64,0.29,0,-2141,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1158,-7.86,0.50,12,0.03,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4970,-43.26,20230503,2670,5.62,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,110250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,-5,5,-0.18,14881460,5222,44.52,2860,2885,2835,3695,1995,2845,2849.76,0.29,0,-2166,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,100249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,5,2,0.18,7820915,2742,23.38,2860,2885,2840,3695,1995,2845,2852.27,0.29,0,-1496,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240426,090251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,-5,5,-0.18,177145,62,0.53,2860,2860,2840,3695,1995,2845,2857.18,0.29,0,-7,2871,2857,2841,2827,2811,2860,2830,205,850,500,1820,5,1,41067062,1166,-7.91,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.22,N,010040,500,205 억,,118978,N,N,0,N,00,N
|
||
|
|
20240425,160249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,0,3,0.00,33255905,11724,110.22,2845,2855,2825,3695,1995,2845,2836.57,0.29,0,-1866,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.03,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2705,5.18,20240408,4970,-42.76,20230503,2670,6.55,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,150249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,0,3,0.00,28992545,10221,96.09,2845,2855,2825,3695,1995,2845,2836.57,0.29,0,-1334,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2705,5.18,20240408,4970,-42.76,20230503,2670,6.55,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,140249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,-5,5,-0.18,24256710,8549,80.37,2845,2855,2825,3695,1995,2845,2837.37,0.29,0,-702,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1166,-7.91,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,130250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,5,2,0.18,18896325,6658,62.59,2845,2855,2825,3695,1995,2845,2838.14,0.29,0,-330,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1170,-7.94,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,120248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,5,2,0.18,18231585,6424,60.39,2845,2855,2825,3695,1995,2845,2838.04,0.29,0,-115,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1170,-7.94,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,110249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,5,2,0.18,15361695,5417,50.93,2845,2855,2825,3695,1995,2845,2835.83,0.29,0,-115,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,100249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,10,2,0.35,9822250,3463,32.56,2845,2855,2825,3695,1995,2845,2836.34,0.29,0,-88,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1172,-7.95,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2705,5.55,20240408,4970,-42.56,20230503,2670,6.93,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240425,090249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,-15,5,-0.53,2447985,861,8.09,2845,2845,2830,3695,1995,2845,2843.19,0.29,0,-88,2888,2866,2838,2816,2788,2877,2827,205,850,500,1820,5,1,41067062,1162,-7.88,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.22,N,010040,500,205 억,,120844,N,N,2,N,00,N
|
||
|
|
20240424,160248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,20,2,0.71,30281185,10637,114.25,2810,2860,2810,3670,1980,2825,2846.78,0.30,0,-895,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1168,-7.92,0.50,12,0.03,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2705,5.18,20240408,4970,-42.76,20230503,2670,6.55,20231031,1.23,N,010040,500,205 억,,121836,N,N,2,N,00,N
|
||
|
|
20240424,150248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,30,2,1.06,28703700,10083,108.30,2810,2860,2810,3670,1980,2825,2846.74,0.30,0,-866,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1172,-7.95,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2705,5.55,20240408,4970,-42.56,20230503,2670,6.93,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,25,2,0.88,26325840,9249,99.34,2810,2860,2810,3670,1980,2825,2846.34,0.30,0,-862,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,130253,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,25,2,0.88,15861290,5578,59.91,2810,2860,2810,3670,1980,2825,2843.54,0.30,0,-367,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1170,-7.94,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2705,5.36,20240408,4970,-42.66,20230503,2670,6.74,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,15,2,0.53,15189720,5342,57.38,2810,2860,2810,3670,1980,2825,2843.45,0.30,0,-331,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,110248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,15,2,0.53,14564210,5122,55.02,2810,2860,2810,3670,1980,2825,2843.46,0.30,0,-331,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,35,2,1.24,9685045,3406,36.58,2810,2860,2810,3670,1980,2825,2843.52,0.30,0,302,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1175,-7.97,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2705,5.73,20240408,4970,-42.45,20230503,2670,7.12,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240424,090249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,-10,5,-0.35,90025,32,0.34,2810,2815,2810,3670,1980,2825,2813.28,0.30,0,21,2881,2852,2821,2792,2761,2867,2807,205,845,500,1800,5,1,41067062,1156,-7.84,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.23,N,010040,500,205 억,,121836,N,N,0,N,00,N
|
||
|
|
20240423,160239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,35,2,1.25,24685880,8758,56.17,2790,2850,2790,3625,1955,2790,2818.67,0.30,0,-460,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4970,-43.16,20230503,2670,5.81,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,35,2,1.25,23324415,8276,53.08,2790,2850,2790,3625,1955,2790,2818.32,0.30,0,-208,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4970,-43.16,20230503,2670,5.81,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,25,2,0.90,20866415,7401,47.46,2790,2850,2790,3625,1955,2790,2819.40,0.30,0,-235,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1156,-7.84,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,35,2,1.25,14023050,4963,31.83,2790,2850,2790,3625,1955,2790,2825.52,0.30,0,-325,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4970,-43.16,20230503,2670,5.81,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,120247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,40,2,1.43,10940275,3870,24.82,2790,2850,2790,3625,1955,2790,2826.94,0.30,0,-315,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,110247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,50,2,1.79,6225130,2199,14.10,2790,2850,2790,3625,1955,2790,2830.89,0.30,0,-336,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,50,2,1.79,5575060,1969,12.63,2790,2850,2790,3625,1955,2790,2831.42,0.30,0,-307,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1166,-7.91,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240423,090247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,15,2,0.54,722850,259,1.66,2790,2805,2790,3625,1955,2790,2790.93,0.30,0,-36,2846,2817,2786,2757,2726,2832,2772,205,835,500,1780,5,1,41067062,1152,-7.81,0.49,12,0.00,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.23,N,010040,500,205 억,,122160,N,N,0,N,00,N
|
||
|
|
20240422,160246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,10,2,0.36,43456455,15593,74.36,2780,2815,2755,3610,1950,2780,2786.92,0.30,0,1001,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1146,-7.77,0.49,12,0.04,-359.00,5671.00,4970,20230503,-43.86,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4970,-43.86,20230503,2670,4.49,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,150246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,35,2,1.26,39169570,14056,67.03,2780,2815,2755,3610,1950,2780,2786.68,0.30,0,714,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1156,-7.84,0.50,12,0.03,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,140246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,5,2,0.18,36422225,13075,62.35,2780,2815,2755,3610,1950,2780,2785.64,0.30,0,814,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1144,-7.76,0.49,12,0.03,-359.00,5671.00,4970,20230503,-43.96,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4970,-43.96,20230503,2670,4.31,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,130245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,5,2,0.18,29366070,10547,50.30,2780,2815,2755,3610,1950,2780,2784.31,0.30,0,639,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1144,-7.76,0.49,12,0.03,-359.00,5671.00,4970,20230503,-43.96,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4970,-43.96,20230503,2670,4.31,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,120245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,20,2,0.72,27703625,9949,47.45,2780,2815,2755,3610,1950,2780,2784.56,0.30,0,637,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1150,-7.80,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,110246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,35,2,1.26,26469045,9508,45.34,2780,2815,2755,3610,1950,2780,2783.87,0.30,0,373,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1156,-7.84,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,100246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,30,2,1.08,22679375,8160,38.91,2780,2810,2755,3610,1950,2780,2779.34,0.30,0,438,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1154,-7.83,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240422,090246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,0,3,0.00,1615180,581,2.77,2780,2780,2780,3610,1950,2780,2780.00,0.30,0,-12,2853,2816,2783,2746,2713,2800,2730,205,830,500,1770,5,1,41067062,1142,-7.74,0.49,12,0.00,-359.00,5671.00,4970,20230503,-44.06,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4970,-44.06,20230503,2670,4.12,20231031,1.23,N,010040,500,205 억,,121193,N,N,0,N,00,N
|
||
|
|
20240419,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-25,5,-0.89,58020970,20969,215.91,2805,2820,2750,3645,1965,2805,2766.99,0.30,0,-1460,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1142,-7.74,0.49,12,0.05,-359.00,5671.00,4970,20230503,-44.06,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4970,-44.06,20230503,2670,4.12,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-5,5,-0.18,55690440,20131,207.28,2805,2820,2750,3645,1965,2805,2766.40,0.30,0,-1617,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1150,-7.80,0.49,12,0.05,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,140236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,-15,5,-0.53,53534610,19358,199.32,2805,2805,2750,3645,1965,2805,2765.50,0.30,0,-1681,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1146,-7.77,0.49,12,0.05,-359.00,5671.00,4970,20230503,-43.86,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4970,-43.86,20230503,2670,4.49,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,130238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-50,5,-1.78,44898090,16231,167.12,2805,2805,2750,3645,1965,2805,2766.19,0.30,0,-2271,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1131,-7.67,0.49,12,0.04,-359.00,5671.00,4970,20230503,-44.57,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4970,-44.57,20230503,2670,3.18,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-50,5,-1.78,39098690,14127,145.46,2805,2805,2750,3645,1965,2805,2767.66,0.30,0,-2374,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1131,-7.67,0.49,12,0.03,-359.00,5671.00,4970,20230503,-44.57,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4970,-44.57,20230503,2670,3.18,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,110238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-35,5,-1.25,20995910,7567,77.91,2805,2805,2750,3645,1965,2805,2774.67,0.30,0,-374,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1138,-7.72,0.49,12,0.02,-359.00,5671.00,4970,20230503,-44.27,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4970,-44.27,20230503,2670,3.75,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,-15,5,-0.53,8717400,3122,32.15,2805,2805,2780,3645,1965,2805,2792.25,0.30,0,-163,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1146,-7.77,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.86,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4970,-43.86,20230503,2670,4.49,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240419,090235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,0,3,0.00,1138830,406,4.18,2805,2805,2805,3645,1965,2805,2805.00,0.30,0,-106,2881,2842,2801,2762,2721,2862,2782,205,840,500,1790,5,1,41067062,1152,-7.81,0.49,12,0.00,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.23,N,010040,500,205 억,,122929,N,N,0,N,00,N
|
||
|
|
20240418,160236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,45,2,1.63,25979830,9285,34.25,2760,2840,2760,3585,1935,2760,2798.04,0.30,0,-1452,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1152,-7.81,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,150236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,45,2,1.63,20156460,7202,26.57,2760,2840,2760,3585,1935,2760,2798.73,0.30,0,-894,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1152,-7.81,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,45,2,1.63,16578295,5921,21.84,2760,2840,2760,3585,1935,2760,2799.91,0.30,0,-948,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1152,-7.81,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,130237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,40,2,1.45,14542540,5194,19.16,2760,2840,2760,3585,1935,2760,2799.87,0.30,0,-1002,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1150,-7.80,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,120235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,45,2,1.63,13101540,4678,17.26,2760,2840,2760,3585,1935,2760,2800.67,0.30,0,-1002,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1152,-7.81,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,110237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,35,2,1.27,9737175,3478,12.83,2760,2840,2760,3585,1935,2760,2799.65,0.30,0,-1029,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1148,-7.79,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.76,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4970,-43.76,20230503,2670,4.68,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,65,2,2.36,8085525,2889,10.66,2760,2840,2760,3585,1935,2760,2798.73,0.30,0,-999,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1160,-7.87,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4970,-43.16,20230503,2670,5.81,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240418,090237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,0,3,0.00,135240,49,0.18,2760,2760,2760,3585,1935,2760,2760.00,0.30,0,0,2800,2780,2755,2735,2710,2790,2745,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.00,-359.00,5671.00,4970,20230503,-44.47,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4970,-44.47,20230503,2670,3.37,20231031,1.25,N,010040,500,205 억,,124516,N,N,0,N,00,N
|
||
|
|
20240417,160234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,10,2,0.36,74526645,27093,65.61,2730,2775,2730,3575,1925,2750,2750.77,0.30,0,2978,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.07,-359.00,5671.00,4970,20230503,-44.47,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4970,-44.47,20230503,2670,3.37,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,10,2,0.36,56043400,20377,49.34,2730,2775,2730,3575,1925,2750,2750.33,0.30,0,2951,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.05,-359.00,5671.00,4970,20230503,-44.47,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4970,-44.47,20230503,2670,3.37,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,140235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,5,2,0.18,51607495,18771,45.46,2730,2775,2730,3575,1925,2750,2749.32,0.30,0,2157,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.05,-359.00,5671.00,4970,20230503,-44.57,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4970,-44.57,20230503,2670,3.18,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,130237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,15,2,0.55,46096900,16776,40.62,2730,2775,2730,3575,1925,2750,2747.79,0.30,0,2130,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1136,-7.70,0.49,12,0.04,-359.00,5671.00,4970,20230503,-44.37,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4970,-44.37,20230503,2670,3.56,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,120236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,25,2,0.91,46030530,16752,40.57,2730,2775,2730,3575,1925,2750,2747.76,0.30,0,2130,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1140,-7.73,0.49,12,0.04,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,110237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,10,2,0.36,44379295,16155,39.12,2730,2775,2730,3575,1925,2750,2747.09,0.30,0,2103,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.04,-359.00,5671.00,4970,20230503,-44.47,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4970,-44.47,20230503,2670,3.37,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,100235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,10,2,0.36,29639055,10795,26.14,2730,2775,2730,3575,1925,2750,2745.63,0.30,0,2107,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.03,-359.00,5671.00,4970,20230503,-44.47,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4970,-44.47,20230503,2670,3.37,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240417,090236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,-5,5,-0.18,12919620,4732,11.46,2730,2745,2730,3575,1925,2750,2730.27,0.30,0,106,2880,2815,2775,2710,2670,2795,2690,205,825,500,1760,5,1,41067062,1127,-7.65,0.48,12,0.01,-359.00,5671.00,4970,20230503,-44.77,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4970,-44.77,20230503,2670,2.81,20231031,1.25,N,010040,500,205 억,,121615,N,N,1,N,00,N
|
||
|
|
20240416,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-90,5,-3.17,110240305,39842,136.07,2840,2840,2735,3690,1990,2840,2766.75,0.31,0,-5658,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1129,-7.66,0.48,12,0.10,-359.00,5671.00,4970,20230503,-44.67,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4970,-44.67,20230503,2670,3.00,20231031,1.25,N,010040,500,205 억,,127515,N,N,1,N,00,N
|
||
|
|
20240416,150235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2740,-100,5,-3.52,97788230,35323,120.63,2840,2840,2735,3690,1990,2840,2768.20,0.31,0,-4555,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1125,-7.63,0.48,12,0.09,-359.00,5671.00,4970,20230503,-44.87,2670,20231031,2.62,3160,-13.29,20240110,2705,1.29,20240408,4970,-44.87,20230503,2670,2.62,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,140235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-90,5,-3.17,71198135,25638,87.56,2840,2840,2745,3690,1990,2840,2776.81,0.31,0,-4864,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1129,-7.66,0.48,12,0.06,-359.00,5671.00,4970,20230503,-44.67,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4970,-44.67,20230503,2670,3.00,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,130235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-70,5,-2.46,60313650,21683,74.05,2840,2840,2745,3690,1990,2840,2781.34,0.31,0,-3876,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1138,-7.72,0.49,12,0.05,-359.00,5671.00,4970,20230503,-44.27,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4970,-44.27,20230503,2670,3.75,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,-75,5,-2.64,58081925,20875,71.29,2840,2840,2745,3690,1990,2840,2782.09,0.31,0,-3803,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1136,-7.70,0.49,12,0.05,-359.00,5671.00,4970,20230503,-44.37,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4970,-44.37,20230503,2670,3.56,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,110237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-60,5,-2.11,32555435,11621,39.69,2840,2840,2780,3690,1990,2840,2801.10,0.31,0,-2621,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1142,-7.74,0.49,12,0.03,-359.00,5671.00,4970,20230503,-44.06,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4970,-44.06,20230503,2670,4.12,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,100234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-30,5,-1.06,15804105,5625,19.21,2840,2840,2805,3690,1990,2840,2809.07,0.31,0,-130,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1154,-7.83,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240416,090232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,-10,5,-0.35,1056300,372,1.27,2840,2840,2830,3690,1990,2840,2839.34,0.31,0,-212,2916,2877,2836,2797,2756,2897,2817,205,850,500,1810,5,1,41067062,1162,-7.88,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.25,N,010040,500,205 억,,127515,N,N,0,N,00,N
|
||
|
|
20240415,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,10,2,0.35,83228005,29281,313.33,2800,2875,2795,3675,1985,2830,2842.39,0.32,0,30,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1166,-7.91,0.50,12,0.07,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,15,2,0.53,78612210,27658,295.97,2800,2875,2795,3675,1985,2830,2842.30,0.32,0,637,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1168,-7.92,0.50,12,0.07,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2705,5.18,20240408,4970,-42.76,20230503,2670,6.55,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,0,3,0.00,67169935,23623,252.79,2800,2875,2795,3675,1985,2830,2843.41,0.32,0,756,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1162,-7.88,0.50,12,0.06,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2875,45,2,1.59,58331450,20520,219.58,2800,2875,2795,3675,1985,2830,2842.66,0.32,0,661,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1181,-8.01,0.51,12,0.05,-359.00,5671.00,4970,20230503,-42.15,2670,20231031,7.68,3160,-9.02,20240110,2705,6.28,20240408,4970,-42.15,20230503,2670,7.68,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,120234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,30,2,1.06,41255600,14558,155.78,2800,2860,2795,3675,1985,2830,2833.88,0.32,0,1138,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1175,-7.97,0.50,12,0.04,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2705,5.73,20240408,4970,-42.45,20230503,2670,7.12,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,110234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,10,2,0.35,22546210,7982,85.41,2800,2845,2795,3675,1985,2830,2824.63,0.32,0,846,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1166,-7.91,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,100233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,10,2,0.35,15008195,5322,56.95,2800,2845,2795,3675,1985,2830,2820.03,0.32,0,48,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240415,090234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-20,5,-0.71,2929065,1046,11.19,2800,2810,2795,3675,1985,2830,2800.25,0.32,0,126,2850,2840,2830,2820,2810,2840,2820,205,845,500,1810,5,1,41067062,1154,-7.83,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.26,N,010040,500,205 억,,130087,N,N,0,N,00,N
|
||
|
|
20240412,160233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,0,3,0.00,26408710,9325,62.40,2830,2840,2820,3675,1985,2830,2832.03,0.32,0,-408,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1162,-7.88,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,150233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,10,2,0.35,21772500,7688,51.44,2830,2840,2820,3675,1985,2830,2832.01,0.32,0,557,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1166,-7.91,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,10,2,0.35,16780785,5927,39.66,2830,2840,2820,3675,1985,2830,2831.24,0.32,0,501,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1166,-7.91,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4970,-42.86,20230503,2670,6.37,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,5,2,0.18,13826910,4885,32.69,2830,2840,2820,3675,1985,2830,2830.48,0.32,0,573,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1164,-7.90,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.96,2670,20231031,6.18,3160,-10.28,20240110,2705,4.81,20240408,4970,-42.96,20230503,2670,6.18,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,120233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,5,2,0.18,13515405,4775,31.95,2830,2840,2820,3675,1985,2830,2830.45,0.32,0,543,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1164,-7.90,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.96,2670,20231031,6.18,3160,-10.28,20240110,2705,4.81,20240408,4970,-42.96,20230503,2670,6.18,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,5,2,0.18,11276460,3985,26.66,2830,2840,2820,3675,1985,2830,2829.73,0.32,0,355,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1164,-7.90,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.96,2670,20231031,6.18,3160,-10.28,20240110,2705,4.81,20240408,4970,-42.96,20230503,2670,6.18,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,0,3,0.00,7832545,2769,18.53,2830,2840,2820,3675,1985,2830,2828.65,0.32,0,68,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240412,090233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,0,3,0.00,138665,49,0.33,2830,2830,2825,3675,1985,2830,2829.90,0.32,0,7,2883,2856,2803,2776,2723,2870,2790,205,845,500,1810,5,1,41067062,1162,-7.88,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.27,N,010040,500,205 억,,131991,N,N,1,N,00,N
|
||
|
|
20240411,160230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,30,2,1.07,41391710,14856,91.82,2800,2830,2750,3640,1960,2800,2786.19,0.33,0,-2751,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1162,-7.88,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4970,-43.06,20230503,2670,5.99,20231031,1.26,N,010040,500,205 억,,134744,N,N,1,N,00,N
|
||
|
|
20240411,150235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,10,2,0.36,38744380,13916,86.01,2800,2825,2750,3640,1960,2800,2784.16,0.33,0,-2474,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1154,-7.83,0.50,12,0.03,-359.00,5671.00,4970,20230503,-43.46,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4970,-43.46,20230503,2670,5.24,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,140236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,-10,5,-0.36,28193090,10164,62.82,2800,2815,2750,3640,1960,2800,2773.82,0.33,0,-1726,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1146,-7.77,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.86,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4970,-43.86,20230503,2670,4.49,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,130229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,0,3,0.00,24117190,8708,53.82,2800,2815,2750,3640,1960,2800,2769.54,0.33,0,-1645,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1150,-7.80,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,120232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,-5,5,-0.18,23871145,8620,53.28,2800,2815,2750,3640,1960,2800,2769.27,0.33,0,-1637,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1148,-7.79,0.49,12,0.02,-359.00,5671.00,4970,20230503,-43.76,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4970,-43.76,20230503,2670,4.68,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-25,5,-0.89,20878215,7548,46.65,2800,2815,2750,3640,1960,2800,2766.06,0.33,0,-899,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1140,-7.73,0.49,12,0.02,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-25,5,-0.89,11287745,4072,25.17,2800,2815,2750,3640,1960,2800,2772.04,0.33,0,-1645,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1140,-7.73,0.49,12,0.01,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240411,090232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-25,5,-0.89,468900,168,1.04,2800,2800,2775,3640,1960,2800,2791.07,0.33,0,-80,2880,2840,2795,2755,2710,2860,2775,205,840,500,1790,5,1,41067062,1140,-7.73,0.49,12,0.00,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.26,N,010040,500,205 억,,134744,N,N,178,N,00,N
|
||
|
|
20240409,160228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,25,2,0.90,45146790,16160,32.50,2750,2835,2750,3605,1945,2775,2793.74,0.34,0,-1098,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1150,-7.80,0.49,12,0.04,-359.00,5671.00,4970,20230503,-43.66,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4970,-43.66,20230503,2670,4.87,20231031,1.27,N,010040,500,205 억,,138585,N,N,178,N,00,N
|
||
|
|
20240409,150229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,10,2,0.36,43156680,15447,31.07,2750,2835,2750,3605,1945,2775,2793.86,0.34,0,-1090,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1144,-7.76,0.49,12,0.04,-359.00,5671.00,4970,20230503,-43.96,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4970,-43.96,20230503,2670,4.31,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,10,2,0.36,40581995,14523,29.21,2750,2835,2750,3605,1945,2775,2794.33,0.34,0,-916,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1144,-7.76,0.49,12,0.04,-359.00,5671.00,4970,20230503,-43.96,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4970,-43.96,20230503,2670,4.31,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,130229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,5,2,0.18,34689330,12415,24.97,2750,2835,2750,3605,1945,2775,2794.15,0.34,0,-1384,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1142,-7.74,0.49,12,0.03,-359.00,5671.00,4970,20230503,-44.06,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4970,-44.06,20230503,2670,4.12,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,120229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,5,2,0.18,32938695,11788,23.71,2750,2835,2750,3605,1945,2775,2794.26,0.34,0,-1313,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1142,-7.74,0.49,12,0.03,-359.00,5671.00,4970,20230503,-44.06,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4970,-44.06,20230503,2670,4.12,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,10,2,0.36,29094540,10409,20.94,2750,2835,2750,3605,1945,2775,2795.13,0.34,0,-784,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1144,-7.76,0.49,12,0.03,-359.00,5671.00,4970,20230503,-43.96,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4970,-43.96,20230503,2670,4.31,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,100228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,40,2,1.44,19029355,6813,13.70,2750,2835,2750,3605,1945,2775,2793.09,0.34,0,128,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1156,-7.84,0.50,12,0.02,-359.00,5671.00,4970,20230503,-43.36,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4970,-43.36,20230503,2670,5.43,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240409,090232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-25,5,-0.90,2948000,1072,2.16,2750,2750,2750,3605,1945,2775,2750.00,0.34,0,0,2881,2827,2766,2712,2651,2797,2682,205,830,500,1770,5,1,41067062,1129,-7.66,0.48,12,0.00,-359.00,5671.00,4970,20230503,-44.67,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4970,-44.67,20230503,2670,3.00,20231031,1.27,N,010040,500,205 억,,138585,N,N,154,N,00,N
|
||
|
|
20240408,160229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-45,5,-1.60,137746195,49717,154.83,2820,2820,2705,3665,1975,2820,2770.60,0.36,0,-13036,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1140,-7.73,0.49,12,0.12,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.28,N,010040,500,205 억,,146663,N,N,154,N,00,N
|
||
|
|
20240408,150229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-65,5,-2.30,133861955,48317,150.47,2820,2820,2705,3665,1975,2820,2770.49,0.36,0,-12828,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1131,-7.67,0.49,12,0.12,-359.00,5671.00,4970,20230503,-44.57,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4970,-44.57,20230503,2670,3.18,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,140230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-45,5,-1.60,106715890,38506,119.92,2820,2820,2705,3665,1975,2820,2771.41,0.36,0,-11263,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1140,-7.73,0.49,12,0.09,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,130230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-45,5,-1.60,102827495,37103,115.55,2820,2820,2705,3665,1975,2820,2771.41,0.36,0,-10487,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1140,-7.73,0.49,12,0.09,-359.00,5671.00,4970,20230503,-44.16,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4970,-44.16,20230503,2670,3.93,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,120229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-50,5,-1.77,96894885,34964,108.89,2820,2820,2705,3665,1975,2820,2771.28,0.36,0,-9903,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1138,-7.72,0.49,12,0.09,-359.00,5671.00,4970,20230503,-44.27,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4970,-44.27,20230503,2670,3.75,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-50,5,-1.77,89742325,32382,100.85,2820,2820,2705,3665,1975,2820,2771.36,0.36,0,-7930,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1138,-7.72,0.49,12,0.08,-359.00,5671.00,4970,20230503,-44.27,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4970,-44.27,20230503,2670,3.75,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,100228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,-25,5,-0.89,77189530,27867,86.79,2820,2820,2705,3665,1975,2820,2769.93,0.36,0,-4405,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1148,-7.79,0.49,12,0.07,-359.00,5671.00,4970,20230503,-43.76,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4970,-43.76,20230503,2670,4.68,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240408,090230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,-15,5,-0.53,6721605,2389,7.44,2820,2820,2805,3665,1975,2820,2813.56,0.36,0,-1320,2856,2837,2826,2807,2796,2832,2802,205,845,500,1800,5,1,41067062,1152,-7.81,0.49,12,0.01,-359.00,5671.00,4970,20230503,-43.56,2670,20231031,5.06,3160,-11.23,20240110,2805,0.00,20240408,4970,-43.56,20230503,2670,5.06,20231031,1.28,N,010040,500,205 억,,146663,N,N,300,N,00,N
|
||
|
|
20240405,160229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,-25,5,-0.88,82486310,29186,104.70,2845,2845,2815,3695,1995,2845,2826.29,0.36,0,-1810,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1158,-7.86,0.50,12,0.07,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2815,0.18,20240405,4970,-43.26,20230503,2670,5.62,20231031,1.30,N,010040,500,205 억,,148199,N,N,300,N,00,N
|
||
|
|
20240405,150228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,-25,5,-0.88,74876515,26489,95.03,2845,2845,2815,3695,1995,2845,2826.70,0.36,0,-1455,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1158,-7.86,0.50,12,0.06,-359.00,5671.00,4970,20230503,-43.26,2670,20231031,5.62,3160,-10.76,20240110,2815,0.18,20240405,4970,-43.26,20230503,2670,5.62,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,140229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,-20,5,-0.70,51414050,18176,65.21,2845,2845,2820,3695,1995,2845,2828.68,0.36,0,-1263,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1160,-7.87,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2820,0.18,20240405,4970,-43.16,20230503,2670,5.81,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,130227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,-20,5,-0.70,47295415,16720,59.98,2845,2845,2820,3695,1995,2845,2828.67,0.36,0,-656,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1160,-7.87,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2820,0.18,20240405,4970,-43.16,20230503,2670,5.81,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,120228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,-15,5,-0.53,41885900,14806,53.12,2845,2845,2820,3695,1995,2845,2828.98,0.36,0,-476,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1162,-7.88,0.50,12,0.04,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2820,0.35,20240405,4970,-43.06,20230503,2670,5.99,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,110229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,-20,5,-0.70,30024095,10609,38.06,2845,2845,2825,3695,1995,2845,2830.06,0.36,0,-333,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1160,-7.87,0.50,12,0.03,-359.00,5671.00,4970,20230503,-43.16,2670,20231031,5.81,3160,-10.60,20240110,2825,0.00,20240405,4970,-43.16,20230503,2670,5.81,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,100215,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,-10,5,-0.35,13462405,4755,17.06,2845,2845,2825,3695,1995,2845,2831.21,0.36,0,225,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1164,-7.90,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.96,2670,20231031,6.18,3160,-10.28,20240110,2825,0.35,20240405,4970,-42.96,20230503,2670,6.18,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240405,090227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,-15,5,-0.53,2094615,739,2.65,2845,2845,2825,3695,1995,2845,2834.39,0.36,0,7,2891,2867,2851,2827,2811,2880,2840,205,850,500,1820,5,1,41067062,1162,-7.88,0.50,12,0.00,-359.00,5671.00,4970,20230503,-43.06,2670,20231031,5.99,3160,-10.44,20240110,2825,0.18,20240405,4970,-43.06,20230503,2670,5.99,20231031,1.30,N,010040,500,205 억,,148199,N,N,6,N,00,N
|
||
|
|
20240404,160226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,-5,5,-0.18,79314365,27874,103.21,2835,2875,2835,3705,1995,2850,2845.46,0.38,0,-6734,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.07,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2830,0.53,20240401,4970,-42.76,20230503,2670,6.55,20231031,1.30,N,010040,500,205 억,,154964,N,N,6,N,00,N
|
||
|
|
20240404,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,-5,5,-0.18,76841790,27005,99.99,2835,2875,2835,3705,1995,2850,2845.47,0.38,0,-6656,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.07,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2830,0.53,20240401,4970,-42.76,20230503,2670,6.55,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,140226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,-10,5,-0.35,72988135,25651,94.98,2835,2875,2835,3705,1995,2850,2845.43,0.38,0,-6614,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1166,-7.91,0.50,12,0.06,-359.00,5671.00,4970,20230503,-42.86,2670,20231031,6.37,3160,-10.13,20240110,2830,0.35,20240401,4970,-42.86,20230503,2670,6.37,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,130225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,0,3,0.00,69534000,24435,90.47,2835,2875,2835,3705,1995,2850,2845.67,0.38,0,-6505,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1170,-7.94,0.50,12,0.06,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2830,0.71,20240401,4970,-42.66,20230503,2670,6.74,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,120225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,-5,5,-0.18,51467905,18087,66.97,2835,2875,2835,3705,1995,2850,2845.57,0.38,0,-1749,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.04,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2830,0.53,20240401,4970,-42.76,20230503,2670,6.55,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,110226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2845,-5,5,-0.18,42959685,15100,55.91,2835,2875,2835,3705,1995,2850,2845.01,0.38,0,-1733,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1168,-7.92,0.50,12,0.04,-359.00,5671.00,4970,20230503,-42.76,2670,20231031,6.55,3160,-9.97,20240110,2830,0.53,20240401,4970,-42.76,20230503,2670,6.55,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,100225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,5,2,0.18,24007585,8447,31.28,2835,2875,2835,3705,1995,2850,2842.14,0.38,0,229,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1172,-7.95,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2830,0.88,20240401,4970,-42.56,20230503,2670,6.93,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240404,090226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,-15,5,-0.53,14192535,5006,18.54,2835,2840,2835,3705,1995,2850,2835.10,0.38,0,-597,2883,2866,2853,2836,2823,2860,2830,205,855,500,1820,5,1,41067062,1164,-7.90,0.50,12,0.01,-359.00,5671.00,4970,20230503,-42.96,2670,20231031,6.18,3160,-10.28,20240110,2830,0.18,20240401,4970,-42.96,20230503,2670,6.18,20231031,1.30,N,010040,500,205 억,,154964,N,N,15,N,00,N
|
||
|
|
20240403,160227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,-30,5,-1.04,77073705,26992,72.61,2865,2870,2840,3740,2020,2880,2855.43,0.39,0,-5316,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1170,-7.94,0.50,12,0.07,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2830,0.71,20240401,4970,-42.66,20230503,2670,6.74,20231031,1.34,N,010040,500,205 억,,160371,N,N,15,N,00,N
|
||
|
|
20240403,150225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,-25,5,-0.87,68851505,24108,64.85,2865,2870,2840,3740,2020,2880,2855.96,0.39,0,-4931,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1172,-7.95,0.50,12,0.06,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2830,0.88,20240401,4970,-42.56,20230503,2670,6.93,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,140224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-20,5,-0.69,63558445,22254,59.87,2865,2870,2840,3740,2020,2880,2856.05,0.39,0,-4025,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1175,-7.97,0.50,12,0.05,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,130224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-15,5,-0.52,60765000,21274,57.23,2865,2870,2840,3740,2020,2880,2856.30,0.39,0,-4019,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1177,-7.98,0.51,12,0.05,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,120225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-20,5,-0.69,32798455,11479,30.88,2865,2870,2840,3740,2020,2880,2857.26,0.39,0,-2339,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1175,-7.97,0.50,12,0.03,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,110225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-20,5,-0.69,23246000,8139,21.89,2865,2870,2840,3740,2020,2880,2856.12,0.39,0,-874,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1175,-7.97,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,100224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-15,5,-0.52,16822415,5892,15.85,2865,2870,2840,3740,2020,2880,2855.13,0.39,0,-685,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1177,-7.98,0.51,12,0.01,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240403,090225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-20,5,-0.69,3604070,1258,3.38,2865,2865,2860,3740,2020,2880,2864.92,0.39,0,-258,3000,2940,2890,2830,2780,2970,2860,205,860,500,1840,5,1,41067062,1175,-7.97,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,160371,N,N,74,N,00,N
|
||
|
|
20240402,160219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2880,10,2,0.35,106608205,37123,67.85,2850,2950,2840,3730,2010,2870,2871.76,0.41,0,-10904,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1183,-8.02,0.51,12,0.09,-359.00,5671.00,4970,20230503,-42.05,2670,20231031,7.87,3160,-8.86,20240110,2830,1.77,20240401,4970,-42.05,20230503,2670,7.87,20231031,1.34,N,010040,500,205 억,,167168,N,N,74,N,00,N
|
||
|
|
20240402,150224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2870,0,3,0.00,96538615,33619,61.44,2850,2950,2840,3730,2010,2870,2871.55,0.41,0,-10745,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1179,-7.99,0.51,12,0.08,-359.00,5671.00,4970,20230503,-42.25,2670,20231031,7.49,3160,-9.18,20240110,2830,1.41,20240401,4970,-42.25,20230503,2670,7.49,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,140226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-5,5,-0.17,76938380,26767,48.92,2850,2950,2840,3730,2010,2870,2874.37,0.41,0,-7752,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1177,-7.98,0.51,12,0.07,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,130222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-5,5,-0.17,71680485,24934,45.57,2850,2950,2840,3730,2010,2870,2874.81,0.41,0,-7560,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1177,-7.98,0.51,12,0.06,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,120222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,-15,5,-0.52,67321005,23415,42.80,2850,2950,2840,3730,2010,2870,2875.12,0.41,0,-7529,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1172,-7.95,0.50,12,0.06,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2830,0.88,20240401,4970,-42.56,20230503,2670,6.93,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,110222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,-5,5,-0.17,59106530,20540,37.54,2850,2950,2840,3730,2010,2870,2877.63,0.41,0,-5785,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1177,-7.98,0.51,12,0.05,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,100223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,-20,5,-0.70,23721200,8337,15.24,2850,2875,2840,3730,2010,2870,2845.29,0.41,0,-1618,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1170,-7.94,0.50,12,0.02,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2830,0.71,20240401,4970,-42.66,20230503,2670,6.74,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240402,090221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2850,-20,5,-0.70,2442450,857,1.57,2850,2850,2850,3730,2010,2870,2850.00,0.41,0,-128,2916,2892,2861,2837,2806,2897,2842,205,860,500,1830,5,1,41067062,1170,-7.94,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.66,2670,20231031,6.74,3160,-9.81,20240110,2830,0.71,20240401,4970,-42.66,20230503,2670,6.74,20231031,1.34,N,010040,500,205 억,,167168,N,N,0,N,00,N
|
||
|
|
20240401,160221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2870,5,2,0.17,155870915,54707,135.93,2870,2885,2830,3720,2010,2865,2849.20,0.38,0,9302,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1179,-7.99,0.51,12,0.13,-359.00,5671.00,4970,20230503,-42.25,2670,20231031,7.49,3160,-9.18,20240110,2830,1.41,20240401,4970,-42.25,20230503,2670,7.49,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,150222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2870,5,2,0.17,154502735,54230,134.74,2870,2885,2830,3720,2010,2865,2849.03,0.38,0,9145,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1179,-7.99,0.51,12,0.13,-359.00,5671.00,4970,20230503,-42.25,2670,20231031,7.49,3160,-9.18,20240110,2830,1.41,20240401,4970,-42.25,20230503,2670,7.49,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,140221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,0,3,0.00,142827485,50153,124.61,2870,2885,2830,3720,2010,2865,2847.84,0.38,0,8224,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1177,-7.98,0.51,12,0.12,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,130221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2855,-10,5,-0.35,137137405,48159,119.66,2870,2885,2830,3720,2010,2865,2847.60,0.38,0,8440,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1172,-7.95,0.50,12,0.12,-359.00,5671.00,4970,20230503,-42.56,2670,20231031,6.93,3160,-9.65,20240110,2830,0.88,20240401,4970,-42.56,20230503,2670,6.93,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,120223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-5,5,-0.17,110793615,38909,96.68,2870,2885,2830,3720,2010,2865,2847.51,0.38,0,6534,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1175,-7.97,0.50,12,0.09,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,110222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2865,0,3,0.00,69198655,24299,60.37,2870,2885,2830,3720,2010,2865,2847.80,0.38,0,6427,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1177,-7.98,0.51,12,0.06,-359.00,5671.00,4970,20230503,-42.35,2670,20231031,7.30,3160,-9.34,20240110,2830,1.24,20240401,4970,-42.35,20230503,2670,7.30,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,100220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-5,5,-0.17,62353025,21910,54.44,2870,2885,2830,3720,2010,2865,2845.87,0.38,0,6427,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1175,-7.97,0.50,12,0.05,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2830,1.06,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|
||
|
|
20240401,090221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2860,-5,5,-0.17,2453480,857,2.13,2870,2870,2860,3720,2010,2865,2862.87,0.38,0,-97,2918,2891,2878,2851,2838,2885,2845,205,855,500,1830,5,1,41067062,1175,-7.97,0.50,12,0.00,-359.00,5671.00,4970,20230503,-42.45,2670,20231031,7.12,3160,-9.49,20240110,2860,0.00,20240401,4970,-42.45,20230503,2670,7.12,20231031,1.34,N,010040,500,205 억,,157948,N,N,0,N,00,N
|