KissMeData/010040/price/prices-20240601.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
20240628,160254,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2595,0,3,0.00,119654670,46281,58.08,2595,2610,2575,3370,1820,2595,2585.39,0.13,0,-4943,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1066,-7.23,0.46,12,0.11,-359.00,5671.00,3955,20230622,-34.39,2575,20240628,0.78,3160,-17.88,20240110,2575,0.78,20240628,3900,-33.46,20230705,2575,0.78,20240628,1.23,N,010040,500,205 억,,55290,N,N,51,N,00,N
20240628,150253,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2580,-15,5,-0.58,108014755,41780,52.43,2595,2610,2575,3370,1820,2595,2585.32,0.13,0,-4828,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1060,-7.19,0.45,12,0.10,-359.00,5671.00,3955,20230622,-34.77,2575,20240628,0.19,3160,-18.35,20240110,2575,0.19,20240628,3900,-33.85,20230705,2575,0.19,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,140252,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2600,5,2,0.19,93234800,36058,45.25,2595,2610,2575,3370,1820,2595,2585.69,0.13,0,-4825,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1068,-7.24,0.46,12,0.09,-359.00,5671.00,3955,20230622,-34.26,2575,20240628,0.97,3160,-17.72,20240110,2575,0.97,20240628,3900,-33.33,20230705,2575,0.97,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,130252,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,91794955,35502,44.55,2595,2610,2575,3370,1820,2595,2585.63,0.13,0,-4866,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1062,-7.20,0.46,12,0.09,-359.00,5671.00,3955,20230622,-34.64,2575,20240628,0.39,3160,-18.20,20240110,2575,0.39,20240628,3900,-33.72,20230705,2575,0.39,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,120252,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,63431155,24515,30.77,2595,2610,2575,3370,1820,2595,2587.44,0.13,0,-3471,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1062,-7.20,0.46,12,0.06,-359.00,5671.00,3955,20230622,-34.64,2575,20240628,0.39,3160,-18.20,20240110,2575,0.39,20240628,3900,-33.72,20230705,2575,0.39,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,110250,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,54459170,21045,26.41,2595,2610,2575,3370,1820,2595,2587.75,0.13,0,-2019,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1062,-7.20,0.46,12,0.05,-359.00,5671.00,3955,20230622,-34.64,2575,20240628,0.39,3160,-18.20,20240110,2575,0.39,20240628,3900,-33.72,20230705,2575,0.39,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,100248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,31239865,12081,15.16,2595,2610,2575,3370,1820,2595,2585.87,0.13,0,-683,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1062,-7.20,0.46,12,0.03,-359.00,5671.00,3955,20230622,-34.64,2575,20240628,0.39,3160,-18.20,20240110,2575,0.39,20240628,3900,-33.72,20230705,2575,0.39,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240628,090248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2595,0,3,0.00,1455795,561,0.70,2595,2595,2595,3370,1820,2595,2595.00,0.13,0,-58,2661,2627,2611,2577,2561,2620,2570,205,775,500,1660,5,1,41067062,1066,-7.23,0.46,12,0.00,-359.00,5671.00,3955,20230622,-34.39,2595,20240628,0.00,3160,-17.88,20240110,2595,0.00,20240628,3900,-33.46,20230705,2595,0.00,20240628,1.23,N,010040,500,205 억,,55290,N,N,61,N,00,N
20240627,160244,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2595,-40,5,-1.52,206381720,79198,107.79,2645,2645,2595,3425,1845,2635,2605.90,0.14,0,-3780,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1066,-7.23,0.46,12,0.19,-359.00,5671.00,4265,20230621,-39.16,2595,20240627,0.00,3160,-17.88,20240110,2595,0.00,20240627,3945,-34.22,20230627,2595,0.00,20240627,1.39,N,010040,500,205 억,,59055,N,N,61,N,00,N
20240627,150250,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2600,-35,5,-1.33,180805960,69349,94.39,2645,2645,2595,3425,1845,2635,2607.19,0.14,0,-3550,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1068,-7.24,0.46,12,0.17,-359.00,5671.00,4265,20230621,-39.04,2595,20240627,0.19,3160,-17.72,20240110,2595,0.19,20240627,3945,-34.09,20230627,2595,0.19,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,140247,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2600,-35,5,-1.33,164417820,63047,85.81,2645,2645,2595,3425,1845,2635,2607.86,0.14,0,-3145,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1068,-7.24,0.46,12,0.15,-359.00,5671.00,4265,20230621,-39.04,2595,20240627,0.19,3160,-17.72,20240110,2595,0.19,20240627,3945,-34.09,20230627,2595,0.19,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,130248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2610,-25,5,-0.95,113089940,43310,58.95,2645,2645,2600,3425,1845,2635,2611.17,0.14,0,-1349,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1072,-7.27,0.46,12,0.11,-359.00,5671.00,4265,20230621,-38.80,2600,20240627,0.38,3160,-17.41,20240110,2600,0.38,20240627,3945,-33.84,20230627,2600,0.38,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,120249,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2610,-25,5,-0.95,102733720,39341,53.55,2645,2645,2600,3425,1845,2635,2611.37,0.14,0,-469,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1072,-7.27,0.46,12,0.10,-359.00,5671.00,4265,20230621,-38.80,2600,20240627,0.38,3160,-17.41,20240110,2600,0.38,20240627,3945,-33.84,20230627,2600,0.38,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,110249,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2620,-15,5,-0.57,85701170,32820,44.67,2645,2645,2600,3425,1845,2635,2611.25,0.14,0,-465,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1076,-7.30,0.46,12,0.08,-359.00,5671.00,4265,20230621,-38.57,2600,20240627,0.77,3160,-17.09,20240110,2600,0.77,20240627,3945,-33.59,20230627,2600,0.77,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,100248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2610,-25,5,-0.95,63656635,24387,33.19,2645,2645,2600,3425,1845,2635,2610.27,0.14,0,43,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1072,-7.27,0.46,12,0.06,-359.00,5671.00,4265,20230621,-38.80,2600,20240627,0.38,3160,-17.41,20240110,2600,0.38,20240627,3945,-33.84,20230627,2600,0.38,20240627,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240627,090248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2630,-5,5,-0.19,472910,179,0.24,2645,2645,2630,3425,1845,2635,2641.96,0.14,0,-32,2695,2665,2645,2615,2595,2655,2605,205,790,500,1680,5,1,41067062,1080,-7.33,0.46,12,0.00,-359.00,5671.00,4265,20230621,-38.34,2620,20240625,0.38,3160,-16.77,20240110,2620,0.38,20240625,3945,-33.33,20230627,2620,0.38,20240625,1.39,N,010040,500,205 억,,59055,N,N,73,N,00,N
20240626,160248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2635,-30,5,-1.13,193916080,73381,20.23,2650,2675,2625,3460,1870,2665,2642.78,0.16,0,-5426,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1082,-7.34,0.46,12,0.18,-359.00,5671.00,4265,20230621,-38.22,2620,20240625,0.57,3160,-16.61,20240110,2620,0.57,20240625,3945,-33.21,20230627,2620,0.57,20240625,1.11,N,010040,500,205 억,,64496,N,N,73,N,00,N
20240626,150248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2645,-20,5,-0.75,139742400,52805,14.55,2650,2675,2630,3460,1870,2665,2646.39,0.16,0,-4961,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1086,-7.37,0.47,12,0.13,-359.00,5671.00,4265,20230621,-37.98,2620,20240625,0.95,3160,-16.30,20240110,2620,0.95,20240625,3945,-32.95,20230627,2620,0.95,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2645,-20,5,-0.75,122528300,46305,12.76,2650,2675,2630,3460,1870,2665,2646.11,0.16,0,-4766,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1086,-7.37,0.47,12,0.11,-359.00,5671.00,4265,20230621,-37.98,2620,20240625,0.95,3160,-16.30,20240110,2620,0.95,20240625,3945,-32.95,20230627,2620,0.95,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,130250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2650,-15,5,-0.56,100561080,38014,10.48,2650,2675,2630,3460,1870,2665,2645.37,0.16,0,-1278,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1088,-7.38,0.47,12,0.09,-359.00,5671.00,4265,20230621,-37.87,2620,20240625,1.15,3160,-16.14,20240110,2620,1.15,20240625,3945,-32.83,20230627,2620,1.15,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,120248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2660,-5,5,-0.19,94942065,35894,9.89,2650,2675,2630,3460,1870,2665,2645.07,0.16,0,-899,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1092,-7.41,0.47,12,0.09,-359.00,5671.00,4265,20230621,-37.63,2620,20240625,1.53,3160,-15.82,20240110,2620,1.53,20240625,3945,-32.57,20230627,2620,1.53,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,110248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2640,-25,5,-0.94,76947500,29112,8.02,2650,2675,2630,3460,1870,2665,2643.15,0.16,0,73,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1084,-7.35,0.47,12,0.07,-359.00,5671.00,4265,20230621,-38.10,2620,20240625,0.76,3160,-16.46,20240110,2620,0.76,20240625,3945,-33.08,20230627,2620,0.76,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2645,-20,5,-0.75,35269730,13306,3.67,2650,2675,2645,3460,1870,2665,2650.66,0.16,0,302,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1086,-7.37,0.47,12,0.03,-359.00,5671.00,4265,20230621,-37.98,2620,20240625,0.95,3160,-16.30,20240110,2620,0.95,20240625,3945,-32.95,20230627,2620,0.95,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240626,090247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2650,-15,5,-0.56,9406260,3545,0.98,2650,2665,2650,3460,1870,2665,2653.39,0.16,0,0,2781,2722,2671,2612,2561,2697,2587,205,795,500,1700,5,1,41067062,1088,-7.38,0.47,12,0.01,-359.00,5671.00,4265,20230621,-37.87,2620,20240625,1.15,3160,-16.14,20240110,2620,1.15,20240625,3945,-32.83,20230627,2620,1.15,20240625,1.11,N,010040,500,205 억,,64496,N,N,87,N,00,N
20240625,160247,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2665,-100,5,-3.62,960925750,357953,9.56,2705,2730,2620,3590,1940,2765,2684.50,0.14,0,8658,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1094,-7.42,0.47,12,0.87,-359.00,5671.00,4265,20230621,-37.51,2620,20240625,1.72,3160,-15.66,20240110,2620,1.72,20240625,3945,-32.45,20230627,2620,1.72,20240625,1.12,N,010040,500,205 억,,56409,N,N,87,N,00,N
20240625,150248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2655,-110,5,-3.98,917775950,341772,9.13,2705,2730,2620,3590,1940,2765,2685.35,0.14,0,9754,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1090,-7.40,0.47,12,0.83,-359.00,5671.00,4265,20230621,-37.75,2620,20240625,1.34,3160,-15.98,20240110,2620,1.34,20240625,3945,-32.70,20230627,2620,1.34,20240625,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,140247,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2660,-105,5,-3.80,871190090,324270,8.66,2705,2730,2620,3590,1940,2765,2686.62,0.14,0,10257,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1092,-7.41,0.47,12,0.79,-359.00,5671.00,4265,20230621,-37.63,2620,20240625,1.53,3160,-15.82,20240110,2620,1.53,20240625,3945,-32.57,20230627,2620,1.53,20240625,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,130248,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2650,-115,5,-4.16,837616200,311624,8.32,2705,2730,2620,3590,1940,2765,2687.91,0.14,0,11141,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1088,-7.38,0.47,12,0.76,-359.00,5671.00,4265,20230621,-37.87,2620,20240625,1.15,3160,-16.14,20240110,2620,1.15,20240625,3945,-32.83,20230627,2620,1.15,20240625,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2685,-80,5,-2.89,621291035,230058,6.14,2705,2730,2680,3590,1940,2765,2700.58,0.14,0,8629,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1103,-7.48,0.47,12,0.56,-359.00,5671.00,4265,20230621,-37.05,2670,20231031,0.56,3160,-15.03,20240110,2680,0.19,20240625,3945,-31.94,20230627,2670,0.56,20231031,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,110251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2695,-70,5,-2.53,538004195,199073,5.32,2705,2730,2680,3590,1940,2765,2702.55,0.14,0,9335,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1107,-7.51,0.48,12,0.48,-359.00,5671.00,4265,20230621,-36.81,2670,20231031,0.94,3160,-14.72,20240110,2680,0.56,20240625,3945,-31.69,20230627,2670,0.94,20231031,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2710,-55,5,-1.99,419676970,155126,4.14,2705,2730,2690,3590,1940,2765,2705.39,0.14,0,10067,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1113,-7.55,0.48,12,0.38,-359.00,5671.00,4265,20230621,-36.46,2670,20231031,1.50,3160,-14.24,20240110,2690,0.74,20240625,3945,-31.31,20230627,2670,1.50,20231031,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240625,090247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2715,-50,5,-1.81,98562335,36458,0.97,2705,2720,2690,3590,1940,2765,2703.45,0.14,0,6670,3315,3040,2875,2600,2435,3177,2737,205,825,500,1760,5,1,41067062,1115,-7.56,0.48,12,0.09,-359.00,5671.00,4265,20230621,-36.34,2670,20231031,1.69,3160,-14.08,20240110,2690,0.93,20240625,3945,-31.18,20230627,2670,1.69,20231031,1.12,N,010040,500,205 억,,56409,N,N,5,N,00,N
20240624,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,20,2,0.73,10874103325,3694951,23829.17,2725,3150,2710,3565,1925,2745,2943.42,0.19,0,-26679,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1136,-7.70,0.49,12,9.00,-359.00,5671.00,4265,20230621,-35.17,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,3945,-29.91,20230627,2670,3.56,20231031,1.12,N,010040,500,205 억,,77803,N,N,5,N,00,N
20240624,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,85,2,3.10,9236926015,3120893,20127.00,2725,3150,2710,3565,1925,2745,2959.71,0.19,0,-27498,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1162,-7.88,0.50,12,7.60,-359.00,5671.00,4265,20230621,-33.65,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,3945,-28.26,20230627,2670,5.99,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,140247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,60,2,2.19,7913606485,2650632,17094.23,2725,3150,2710,3565,1925,2745,2985.55,0.19,0,-13101,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1152,-7.81,0.49,12,6.45,-359.00,5671.00,4265,20230621,-34.23,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,3945,-28.90,20230627,2670,5.06,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,130246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,65,2,2.37,178682485,64027,412.92,2725,2860,2710,3565,1925,2745,2790.74,0.19,0,-1238,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1154,-7.83,0.50,12,0.16,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,3945,-28.77,20230627,2670,5.24,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,120247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2735,-10,5,-0.36,28284310,10388,66.99,2725,2740,2715,3565,1925,2745,2722.79,0.19,0,-705,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1123,-7.62,0.48,12,0.03,-359.00,5671.00,4265,20230621,-35.87,2670,20231031,2.43,3160,-13.45,20240110,2705,1.11,20240408,3945,-30.67,20230627,2670,2.43,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,110248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2720,-25,5,-0.91,27366685,10051,64.82,2725,2740,2715,3565,1925,2745,2722.78,0.19,0,-595,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1117,-7.58,0.48,12,0.02,-359.00,5671.00,4265,20230621,-36.23,2670,20231031,1.87,3160,-13.92,20240110,2705,0.55,20240408,3945,-31.05,20230627,2670,1.87,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2725,-20,5,-0.73,14827110,5443,35.10,2725,2740,2720,3565,1925,2745,2724.07,0.19,0,-69,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1119,-7.59,0.48,12,0.01,-359.00,5671.00,4265,20230621,-36.11,2670,20231031,2.06,3160,-13.77,20240110,2705,0.74,20240408,3945,-30.93,20230627,2670,2.06,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240624,090248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2725,-20,5,-0.73,1626825,597,3.85,2725,2725,2725,3565,1925,2745,2725.00,0.19,0,-87,2765,2755,2740,2730,2715,2747,2722,205,820,500,1750,5,1,41067062,1119,-7.59,0.48,12,0.00,-359.00,5671.00,4265,20230621,-36.11,2670,20231031,2.06,3160,-13.77,20240110,2705,0.74,20240408,3945,-30.93,20230627,2670,2.06,20231031,1.12,N,010040,500,205 억,,77803,N,N,56,N,00,N
20240621,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,42432700,15506,44.52,2750,2750,2725,3560,1920,2740,2736.53,0.19,0,-174,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.04,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,56,N,00,N
20240621,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,41826780,15285,43.88,2750,2750,2725,3560,1920,2740,2736.46,0.19,0,-76,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.04,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,140241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,35376850,12929,37.12,2750,2750,2725,3560,1920,2740,2736.24,0.19,0,-62,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.03,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,130240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,35004045,12793,36.73,2750,2750,2725,3560,1920,2740,2736.19,0.19,0,-89,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.03,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,120242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,34008600,12430,35.69,2750,2750,2725,3560,1920,2740,2736.01,0.19,0,-63,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.03,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,110242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,10,2,0.36,19614555,7170,20.59,2750,2750,2730,3560,1920,2740,2735.64,0.19,0,-53,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1129,-7.66,0.48,12,0.02,-359.00,5671.00,4265,20230621,-35.52,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4265,-35.52,20230621,2670,3.00,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,5,2,0.18,13161285,4818,13.83,2750,2750,2730,3560,1920,2740,2731.69,0.19,0,-49,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1127,-7.65,0.48,12,0.01,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240621,090242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,10,2,0.36,198000,72,0.21,2750,2750,2750,3560,1920,2740,2750.00,0.19,0,-10,2780,2760,2750,2730,2720,2755,2725,205,820,500,1750,5,1,41067062,1129,-7.66,0.48,12,0.00,-359.00,5671.00,4265,20230621,-35.52,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4265,-35.52,20230621,2670,3.00,20231031,1.13,N,010040,500,205 억,,77989,N,N,72,N,00,N
20240620,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2740,-15,5,-0.54,95583270,34831,325.71,2755,2770,2740,3580,1930,2755,2744.20,0.19,0,-1329,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1125,-7.63,0.48,12,0.08,-359.00,5671.00,4265,20230621,-35.76,2670,20231031,2.62,3160,-13.29,20240110,2705,1.29,20240408,4265,-35.76,20230621,2670,2.62,20231031,1.13,N,010040,500,205 억,,78792,N,N,72,N,00,N
20240620,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2740,-15,5,-0.54,90102770,32831,307.00,2755,2770,2740,3580,1930,2755,2744.44,0.19,0,-1259,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1125,-7.63,0.48,12,0.08,-359.00,5671.00,4265,20230621,-35.76,2670,20231031,2.62,3160,-13.29,20240110,2705,1.29,20240408,4265,-35.76,20230621,2670,2.62,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,140241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,0,3,0.00,88797020,32355,302.55,2755,2770,2740,3580,1930,2755,2744.46,0.19,0,-1209,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.08,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,130241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,0,3,0.00,54767835,19938,186.44,2755,2770,2740,3580,1930,2755,2746.91,0.19,0,-1060,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.05,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,120241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-5,5,-0.18,17020105,6194,57.92,2755,2770,2740,3580,1930,2755,2747.84,0.19,0,-796,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1129,-7.66,0.48,12,0.02,-359.00,5671.00,4265,20230621,-35.52,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4265,-35.52,20230621,2670,3.00,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,110241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2745,-10,5,-0.36,10940350,3979,37.21,2755,2770,2740,3580,1930,2755,2749.52,0.19,0,-796,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1127,-7.65,0.48,12,0.01,-359.00,5671.00,4265,20230621,-35.64,2670,20231031,2.81,3160,-13.13,20240110,2705,1.48,20240408,4265,-35.64,20230621,2670,2.81,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,100241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-5,5,-0.18,2061990,748,6.99,2755,2770,2750,3580,1930,2755,2756.67,0.19,0,-18,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1129,-7.66,0.48,12,0.00,-359.00,5671.00,4265,20230621,-35.52,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4265,-35.52,20230621,2670,3.00,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240620,090242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,0,3,0.00,8265,3,0.03,2755,2755,2755,3580,1930,2755,2755.00,0.19,0,0,2785,2770,2755,2740,2725,2762,2732,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.00,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,78792,N,N,70,N,00,N
20240619,160239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-10,5,-0.36,29127475,10593,48.74,2765,2770,2740,3590,1940,2765,2749.69,0.20,0,-1775,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.03,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,80088,N,N,70,N,00,N
20240619,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-10,5,-0.36,26509760,9643,44.37,2765,2770,2740,3590,1940,2765,2749.12,0.20,0,-1679,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,140242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,0,3,0.00,25971930,9447,43.47,2765,2770,2740,3590,1940,2765,2749.23,0.20,0,-1657,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1136,-7.70,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.17,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4265,-35.17,20230621,2670,3.56,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,130239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,-5,5,-0.18,20452135,7438,34.22,2765,2770,2745,3590,1940,2765,2749.68,0.20,0,-1478,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1133,-7.69,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.29,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4265,-35.29,20230621,2670,3.37,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2750,-15,5,-0.54,15145200,5507,25.34,2765,2770,2745,3590,1940,2765,2750.17,0.20,0,-1047,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1129,-7.66,0.48,12,0.01,-359.00,5671.00,4265,20230621,-35.52,2670,20231031,3.00,3160,-12.97,20240110,2705,1.66,20240408,4265,-35.52,20230621,2670,3.00,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,110240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,0,3,0.00,9847450,3579,16.47,2765,2770,2745,3590,1940,2765,2751.45,0.20,0,-718,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1136,-7.70,0.49,12,0.01,-359.00,5671.00,4265,20230621,-35.17,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4265,-35.17,20230621,2670,3.56,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,100241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2755,-10,5,-0.36,3639695,1323,6.09,2765,2770,2745,3590,1940,2765,2751.09,0.20,0,4,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1131,-7.67,0.49,12,0.00,-359.00,5671.00,4265,20230621,-35.40,2670,20231031,3.18,3160,-12.82,20240110,2705,1.85,20240408,4265,-35.40,20230621,2670,3.18,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240619,090244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,0,3,0.00,143780,52,0.24,2765,2765,2765,3590,1940,2765,2765.00,0.20,0,-7,2828,2796,2768,2736,2708,2782,2722,205,825,500,1760,5,1,41067062,1136,-7.70,0.49,12,0.00,-359.00,5671.00,4265,20230621,-35.17,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4265,-35.17,20230621,2670,3.56,20231031,1.13,N,010040,500,205 억,,80088,N,N,49,N,00,N
20240618,160238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2765,-5,5,-0.18,59233165,21370,186.08,2775,2800,2740,3600,1940,2770,2771.79,0.20,0,-2800,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1136,-7.70,0.49,12,0.05,-359.00,5671.00,4265,20230621,-35.17,2670,20231031,3.56,3160,-12.50,20240110,2705,2.22,20240408,4265,-35.17,20230621,2670,3.56,20231031,1.15,N,010040,500,205 억,,81462,N,N,49,N,00,N
20240618,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,-10,5,-0.36,55989565,20196,175.86,2775,2800,2740,3600,1940,2770,2772.31,0.20,0,-2813,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1133,-7.69,0.49,12,0.05,-359.00,5671.00,4265,20230621,-35.29,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4265,-35.29,20230621,2670,3.37,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,-10,5,-0.36,43110940,15528,135.21,2775,2800,2760,3600,1940,2770,2776.34,0.20,0,-1114,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1133,-7.69,0.49,12,0.04,-359.00,5671.00,4265,20230621,-35.29,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4265,-35.29,20230621,2670,3.37,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,130239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,20,2,0.72,23058480,8288,72.17,2775,2800,2760,3600,1940,2770,2782.15,0.20,0,-1128,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1146,-7.77,0.49,12,0.02,-359.00,5671.00,4265,20230621,-34.58,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4265,-34.58,20230621,2670,4.49,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,20,2,0.72,21702015,7802,67.94,2775,2800,2760,3600,1940,2770,2781.60,0.20,0,-1128,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1146,-7.77,0.49,12,0.02,-359.00,5671.00,4265,20230621,-34.58,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4265,-34.58,20230621,2670,4.49,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,110238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,20,2,0.72,10768935,3864,33.65,2775,2800,2770,3600,1940,2770,2786.99,0.20,0,-648,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1146,-7.77,0.49,12,0.01,-359.00,5671.00,4265,20230621,-34.58,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4265,-34.58,20230621,2670,4.49,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,100238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,10,2,0.36,9160810,3286,28.61,2775,2800,2770,3600,1940,2770,2787.83,0.20,0,-664,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1142,-7.74,0.49,12,0.01,-359.00,5671.00,4265,20230621,-34.82,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4265,-34.82,20230621,2670,4.12,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240618,090240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,5,2,0.18,33300,12,0.10,2775,2775,2775,3600,1940,2770,2775.00,0.20,0,-1,2793,2781,2768,2756,2743,2782,2757,205,830,500,1770,5,1,41067062,1140,-7.73,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.94,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4265,-34.94,20230621,2670,3.93,20231031,1.15,N,010040,500,205 억,,81462,N,N,31,N,00,N
20240617,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-15,5,-0.54,31439410,11364,64.09,2770,2780,2755,3620,1950,2785,2766.58,0.20,0,-1075,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.03,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.16,N,010040,500,205 억,,82549,N,N,31,N,00,N
20240617,150241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,-25,5,-0.90,26634065,9624,54.28,2770,2780,2760,3620,1950,2785,2767.46,0.20,0,-739,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1133,-7.69,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.29,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4265,-35.29,20230621,2670,3.37,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-15,5,-0.54,22141705,7997,45.10,2770,2780,2760,3620,1950,2785,2768.75,0.20,0,-725,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,130236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2760,-25,5,-0.90,20843215,7528,42.46,2770,2780,2760,3620,1950,2785,2768.76,0.20,0,-725,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1133,-7.69,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.29,2670,20231031,3.37,3160,-12.66,20240110,2705,2.03,20240408,4265,-35.29,20230621,2670,3.37,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,120236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-15,5,-0.54,14655295,5288,29.83,2770,2780,2760,3620,1950,2785,2771.42,0.20,0,-725,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.01,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,110236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-10,5,-0.36,13213275,4767,26.89,2770,2780,2760,3620,1950,2785,2771.82,0.20,0,-707,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1140,-7.73,0.49,12,0.01,-359.00,5671.00,4265,20230621,-34.94,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4265,-34.94,20230621,2670,3.93,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-15,5,-0.54,11351715,4095,23.10,2770,2780,2760,3620,1950,2785,2772.09,0.20,0,-707,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.01,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240617,090237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-5,5,-0.18,562485,203,1.14,2770,2780,2770,3620,1950,2785,2770.86,0.20,0,-25,2821,2802,2781,2762,2741,2792,2752,205,835,500,1780,5,1,41067062,1142,-7.74,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.82,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4265,-34.82,20230621,2670,4.12,20231031,1.16,N,010040,500,205 억,,82549,N,N,11,N,00,N
20240614,160220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,-5,5,-0.18,47616115,17170,67.89,2795,2800,2760,3625,1955,2790,2773.19,0.20,0,-873,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1144,-7.76,0.49,12,0.04,-359.00,5671.00,4265,20230621,-34.70,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4265,-34.70,20230621,2670,4.31,20231031,1.17,N,010040,500,205 억,,82954,N,N,11,N,00,N
20240614,150220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-15,5,-0.54,43191000,15580,61.60,2795,2800,2760,3625,1955,2790,2772.21,0.20,0,-403,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1140,-7.73,0.49,12,0.04,-359.00,5671.00,4265,20230621,-34.94,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4265,-34.94,20230621,2670,3.93,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,140221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-10,5,-0.36,41784270,15074,59.60,2795,2800,2760,3625,1955,2790,2771.94,0.20,0,-401,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1142,-7.74,0.49,12,0.04,-359.00,5671.00,4265,20230621,-34.82,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4265,-34.82,20230621,2670,4.12,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,130220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-20,5,-0.72,40843980,14735,58.26,2795,2800,2760,3625,1955,2790,2771.90,0.20,0,-399,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.04,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,120222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-10,5,-0.36,33531160,12095,47.82,2795,2800,2760,3625,1955,2790,2772.32,0.20,0,-307,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1142,-7.74,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.82,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4265,-34.82,20230621,2670,4.12,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,110233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,-5,5,-0.18,30120350,10862,42.95,2795,2800,2760,3625,1955,2790,2773.00,0.20,0,-342,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1144,-7.76,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.70,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4265,-34.70,20230621,2670,4.31,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,100234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2770,-20,5,-0.72,19194215,6925,27.38,2795,2800,2760,3625,1955,2790,2771.73,0.20,0,-122,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1138,-7.72,0.49,12,0.02,-359.00,5671.00,4265,20230621,-35.05,2670,20231031,3.75,3160,-12.34,20240110,2705,2.40,20240408,4265,-35.05,20230621,2670,3.75,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240614,090235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,10,2,0.36,1014325,363,1.44,2795,2800,2790,3625,1955,2790,2794.28,0.20,0,-60,2843,2816,2788,2761,2733,2802,2747,205,835,500,1780,5,1,41067062,1150,-7.80,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.17,N,010040,500,205 억,,82954,N,N,77,N,00,N
20240613,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,-20,5,-0.71,70474880,25292,231.04,2810,2815,2760,3650,1970,2810,2786.45,0.20,0,-67,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1146,-7.77,0.49,12,0.06,-359.00,5671.00,4265,20230621,-34.58,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4265,-34.58,20230621,2670,4.49,20231031,1.17,N,010040,500,205 억,,82873,N,N,77,N,00,N
20240613,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,-15,5,-0.53,68214510,24481,223.63,2810,2815,2760,3650,1970,2810,2786.43,0.20,0,186,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1148,-7.79,0.49,12,0.06,-359.00,5671.00,4265,20230621,-34.47,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4265,-34.47,20230621,2670,4.68,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2785,-25,5,-0.89,58817740,21100,192.75,2810,2815,2760,3650,1970,2810,2787.57,0.20,0,210,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1144,-7.76,0.49,12,0.05,-359.00,5671.00,4265,20230621,-34.70,2670,20231031,4.31,3160,-11.87,20240110,2705,2.96,20240408,4265,-34.70,20230621,2670,4.31,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-10,5,-0.36,55865460,20040,183.06,2810,2815,2760,3650,1970,2810,2787.70,0.20,0,103,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1150,-7.80,0.49,12,0.05,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,120233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2780,-30,5,-1.07,37815470,13568,123.94,2810,2815,2760,3650,1970,2810,2787.11,0.20,0,103,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1142,-7.74,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.82,2670,20231031,4.12,3160,-12.03,20240110,2705,2.77,20240408,4265,-34.82,20230621,2670,4.12,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,110232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,-15,5,-0.53,15221795,5439,49.68,2810,2815,2785,3650,1970,2810,2798.64,0.20,0,132,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1148,-7.79,0.49,12,0.01,-359.00,5671.00,4265,20230621,-34.47,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4265,-34.47,20230621,2670,4.68,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-10,5,-0.36,8635335,3092,28.25,2810,2810,2785,3650,1970,2810,2792.80,0.20,0,95,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1150,-7.80,0.49,12,0.01,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240613,090236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,-15,5,-0.53,1258405,449,4.10,2810,2810,2795,3650,1970,2810,2802.68,0.20,0,-18,2833,2821,2808,2796,2783,2827,2802,205,840,500,1790,5,1,41067062,1148,-7.79,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.47,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4265,-34.47,20230621,2670,4.68,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240612,160229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,0,3,0.00,30748410,10947,127.98,2795,2820,2795,3650,1970,2810,2808.84,0.20,0,-27,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1154,-7.83,0.50,12,0.03,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.17,N,010040,500,205 억,,82873,N,N,7,N,00,N
20240612,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,-5,5,-0.18,29680050,10566,123.52,2795,2820,2795,3650,1970,2810,2809.01,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1152,-7.81,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.23,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4265,-34.23,20230621,2670,5.06,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,140231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,-5,5,-0.18,28430715,10120,118.31,2795,2820,2795,3650,1970,2810,2809.36,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1152,-7.81,0.49,12,0.02,-359.00,5671.00,4265,20230621,-34.23,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4265,-34.23,20230621,2670,5.06,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,0,3,0.00,23634155,8410,98.32,2795,2820,2795,3650,1970,2810,2810.24,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1154,-7.83,0.50,12,0.02,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,120231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,15111345,5377,62.86,2795,2820,2795,3650,1970,2810,2810.37,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.01,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,110230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,0,3,0.00,7122705,2535,29.64,2795,2815,2795,3650,1970,2810,2809.75,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1154,-7.83,0.50,12,0.01,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,100231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,3221295,1149,13.43,2795,2815,2795,3650,1970,2810,2803.56,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.00,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240612,090231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,0,3,0.00,1238260,443,5.18,2795,2810,2795,3650,1970,2810,2795.17,0.20,0,0,2826,2817,2806,2797,2786,2820,2800,205,840,500,1790,5,1,41067062,1154,-7.83,0.50,12,0.00,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.17,N,010040,500,205 억,,82873,N,N,19,N,00,N
20240610,160230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-5,5,-0.18,54974320,19695,164.91,2800,2815,2775,3655,1975,2815,2791.28,0.20,0,87,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1154,-7.83,0.50,12,0.05,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.16,N,010040,500,205 억,,83670,N,N,34,N,00,N
20240610,150230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,-10,5,-0.36,48064105,17227,144.24,2800,2815,2775,3655,1975,2815,2790.04,0.20,0,286,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1152,-7.81,0.49,12,0.04,-359.00,5671.00,4265,20230621,-34.23,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4265,-34.23,20230621,2670,5.06,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,140230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-15,5,-0.53,38061735,13655,114.33,2800,2815,2775,3655,1975,2815,2787.38,0.20,0,187,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1150,-7.80,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,130230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2775,-40,5,-1.42,34619680,12418,103.98,2800,2815,2775,3655,1975,2815,2787.86,0.20,0,308,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1140,-7.73,0.49,12,0.03,-359.00,5671.00,4265,20230621,-34.94,2670,20231031,3.93,3160,-12.18,20240110,2705,2.59,20240408,4265,-34.94,20230621,2670,3.93,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,120230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2790,-25,5,-0.89,20187870,7231,60.55,2800,2815,2780,3655,1975,2815,2791.85,0.20,0,-283,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1146,-7.77,0.49,12,0.02,-359.00,5671.00,4265,20230621,-34.58,2670,20231031,4.49,3160,-11.71,20240110,2705,3.14,20240408,4265,-34.58,20230621,2670,4.49,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,110231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-15,5,-0.53,4047480,1446,12.11,2800,2815,2795,3655,1975,2815,2799.09,0.20,0,-3,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1150,-7.80,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,100231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,0,3,0.00,3498565,1250,10.47,2800,2815,2795,3655,1975,2815,2798.85,0.20,0,-3,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1156,-7.84,0.50,12,0.00,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240610,090235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2800,-15,5,-0.53,64400,23,0.19,2800,2800,2800,3655,1975,2815,2800.00,0.20,0,-3,2845,2830,2815,2800,2785,2830,2800,205,840,500,1800,5,1,41067062,1150,-7.80,0.49,12,0.00,-359.00,5671.00,4265,20230621,-34.35,2670,20231031,4.87,3160,-11.39,20240110,2705,3.51,20240408,4265,-34.35,20230621,2670,4.87,20231031,1.16,N,010040,500,205 억,,83670,N,N,20,N,00,N
20240607,160236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,28151735,10033,42.84,2815,2830,2800,3650,1970,2810,2805.91,0.21,0,-899,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.02,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.16,N,010040,500,205 억,,84569,N,N,20,N,00,N
20240607,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,23540145,8388,35.82,2815,2830,2800,3650,1970,2810,2806.41,0.21,0,-707,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.02,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,140236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,11522010,4098,17.50,2815,2830,2800,3650,1970,2810,2811.62,0.21,0,-517,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.01,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,130237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,10,2,0.36,11108425,3951,16.87,2815,2830,2800,3650,1970,2810,2811.55,0.21,0,-515,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1158,-7.86,0.50,12,0.01,-359.00,5671.00,4265,20230621,-33.88,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4265,-33.88,20230621,2670,5.62,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,120236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,10,2,0.36,11083045,3942,16.83,2815,2830,2800,3650,1970,2810,2811.53,0.21,0,-515,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1158,-7.86,0.50,12,0.01,-359.00,5671.00,4265,20230621,-33.88,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4265,-33.88,20230621,2670,5.62,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,110236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,10,2,0.36,10293455,3662,15.64,2815,2830,2800,3650,1970,2810,2810.88,0.21,0,-515,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1158,-7.86,0.50,12,0.01,-359.00,5671.00,4265,20230621,-33.88,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4265,-33.88,20230621,2670,5.62,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,100235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,5,2,0.18,1868025,662,2.83,2815,2830,2815,3650,1970,2810,2821.79,0.21,0,-2,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1156,-7.84,0.50,12,0.00,-359.00,5671.00,4265,20230621,-34.00,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240607,090233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,15,2,0.53,124030,44,0.19,2815,2825,2815,3650,1970,2810,2818.86,0.21,0,-2,2856,2832,2821,2797,2786,2827,2792,205,840,500,1790,5,1,41067062,1160,-7.87,0.50,12,0.00,-359.00,5671.00,4265,20230621,-33.76,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.16,N,010040,500,205 억,,84569,N,N,0,N,00,N
20240605,160234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-5,5,-0.18,65109935,23069,97.67,2830,2845,2810,3655,1975,2815,2822.40,0.21,0,-733,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1154,-7.83,0.50,12,0.06,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-5,5,-0.18,64339920,22795,96.51,2830,2845,2810,3655,1975,2815,2822.55,0.21,0,-702,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1154,-7.83,0.50,12,0.06,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,-5,5,-0.18,53215750,18841,79.77,2830,2845,2810,3655,1975,2815,2824.47,0.21,0,-300,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1154,-7.83,0.50,12,0.05,-359.00,5671.00,4265,20230621,-34.11,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,130235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,25,2,0.89,30320980,10728,45.42,2830,2840,2810,3655,1975,2815,2826.34,0.21,0,-677,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1166,-7.91,0.50,12,0.03,-359.00,5671.00,4265,20230621,-33.41,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4265,-33.41,20230621,2670,6.37,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,120234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,25,2,0.89,25584290,9060,38.36,2830,2840,2810,3655,1975,2815,2823.87,0.21,0,-677,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1166,-7.91,0.50,12,0.02,-359.00,5671.00,4265,20230621,-33.41,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4265,-33.41,20230621,2670,6.37,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,110235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,10,2,0.36,8975565,3181,13.47,2830,2830,2815,3655,1975,2815,2821.62,0.21,0,-535,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1160,-7.87,0.50,12,0.01,-359.00,5671.00,4265,20230621,-33.76,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,100235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,10,2,0.36,5029095,1781,7.54,2830,2830,2815,3655,1975,2815,2823.75,0.21,0,-535,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1160,-7.87,0.50,12,0.00,-359.00,5671.00,4265,20230621,-33.76,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240605,090233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,15,2,0.53,31130,11,0.05,2830,2830,2830,3655,1975,2815,2830.00,0.21,0,-1,2868,2841,2823,2796,2778,2855,2810,205,840,500,1800,5,1,41067062,1162,-7.88,0.50,12,0.00,-359.00,5671.00,4265,20230621,-33.65,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4265,-33.65,20230621,2670,5.99,20231031,1.18,N,010040,500,205 억,,85246,N,N,0,N,00,N
20240604,160231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,-10,5,-0.35,66733785,23619,180.50,2810,2850,2805,3670,1980,2825,2825.43,0.21,0,-649,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1156,-7.84,0.50,12,0.06,-359.00,5671.00,4295,20230526,-34.46,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,150233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2815,-10,5,-0.35,61333455,21701,165.85,2810,2850,2805,3670,1980,2825,2826.30,0.21,0,18,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1156,-7.84,0.50,12,0.05,-359.00,5671.00,4295,20230526,-34.46,2670,20231031,5.43,3160,-10.92,20240110,2705,4.07,20240408,4265,-34.00,20230621,2670,5.43,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,140234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2835,10,2,0.35,47609525,16835,128.66,2810,2850,2805,3670,1980,2825,2828.01,0.21,0,174,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1164,-7.90,0.50,12,0.04,-359.00,5671.00,4295,20230526,-33.99,2670,20231031,6.18,3160,-10.28,20240110,2705,4.81,20240408,4265,-33.53,20230621,2670,6.18,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2840,15,2,0.53,39744030,14053,107.40,2810,2850,2805,3670,1980,2825,2828.15,0.21,0,174,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1166,-7.91,0.50,12,0.03,-359.00,5671.00,4295,20230526,-33.88,2670,20231031,6.37,3160,-10.13,20240110,2705,4.99,20240408,4265,-33.41,20230621,2670,6.37,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,120231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,5,2,0.18,16333210,5798,44.31,2810,2830,2805,3670,1980,2825,2817.04,0.21,0,-248,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.11,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4265,-33.65,20230621,2670,5.99,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,110232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,0,3,0.00,12719955,4519,34.54,2810,2825,2805,3670,1980,2825,2814.77,0.21,0,-138,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1160,-7.87,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.23,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,100231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2820,-5,5,-0.18,11195590,3977,30.39,2810,2825,2805,3670,1980,2825,2815.08,0.21,0,-138,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1158,-7.86,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.34,2670,20231031,5.62,3160,-10.76,20240110,2705,4.25,20240408,4265,-33.88,20230621,2670,5.62,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240604,090233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,-20,5,-0.71,199370,71,0.54,2810,2810,2805,3670,1980,2825,2808.03,0.21,0,-6,2861,2842,2816,2797,2771,2852,2807,205,845,500,1800,5,1,41067062,1152,-7.81,0.49,12,0.00,-359.00,5671.00,4295,20230526,-34.69,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4265,-34.23,20230621,2670,5.06,20231031,1.18,N,010040,500,205 억,,85129,N,N,0,N,00,N
20240603,160231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,30,2,1.07,35383460,12565,72.87,2795,2835,2790,3630,1960,2795,2816.03,0.21,0,-266,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.03,-359.00,5671.00,4295,20230526,-34.23,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,150230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2810,15,2,0.54,31323210,11125,64.52,2795,2835,2790,3630,1960,2795,2815.57,0.21,0,-559,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1154,-7.83,0.50,12,0.03,-359.00,5671.00,4295,20230526,-34.58,2670,20231031,5.24,3160,-11.08,20240110,2705,3.88,20240408,4265,-34.11,20230621,2670,5.24,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,140231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,30,2,1.07,23910730,8491,49.25,2795,2835,2790,3630,1960,2795,2816.01,0.21,0,-538,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.02,-359.00,5671.00,4295,20230526,-34.23,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,130231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2805,10,2,0.36,21195055,7528,43.66,2795,2835,2790,3630,1960,2795,2815.50,0.21,0,-538,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1152,-7.81,0.49,12,0.02,-359.00,5671.00,4295,20230526,-34.69,2670,20231031,5.06,3160,-11.23,20240110,2705,3.70,20240408,4265,-34.23,20230621,2670,5.06,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,120230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2825,30,2,1.07,15318150,5436,31.53,2795,2835,2790,3630,1960,2795,2817.91,0.21,0,-539,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1160,-7.87,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.23,2670,20231031,5.81,3160,-10.60,20240110,2705,4.44,20240408,4265,-33.76,20230621,2670,5.81,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,110230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,35,2,1.25,13359665,4741,27.50,2795,2835,2790,3630,1960,2795,2817.90,0.21,0,-539,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.11,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4265,-33.65,20230621,2670,5.99,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,100228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2830,35,2,1.25,6643520,2362,13.70,2795,2835,2790,3630,1960,2795,2812.67,0.21,0,-539,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1162,-7.88,0.50,12,0.01,-359.00,5671.00,4295,20230526,-34.11,2670,20231031,5.99,3160,-10.44,20240110,2705,4.62,20240408,4265,-33.65,20230621,2670,5.99,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N
20240603,090229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2795,0,3,0.00,623285,223,1.29,2795,2795,2795,3630,1960,2795,2795.00,0.21,0,-116,2841,2817,2771,2747,2701,2830,2760,205,835,500,1780,5,1,41067062,1148,-7.79,0.49,12,0.00,-359.00,5671.00,4295,20230526,-34.92,2670,20231031,4.68,3160,-11.55,20240110,2705,3.33,20240408,4265,-34.47,20230621,2670,4.68,20231031,1.18,N,010040,500,205 억,,85364,N,N,0,N,00,N