KissMeData/010040/price/prices-20240801.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
20240830,160244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2245,5,2,0.22,31584520,14066,39.76,2235,2280,2235,2910,1570,2240,2245.45,0.21,0,4385,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,922,-6.25,0.40,12,0.03,-359.00,5671.00,3615,20231109,-37.90,2010,20240806,11.69,3160,-28.96,20240110,2010,11.69,20240806,3615,-37.90,20231109,2010,11.69,20240806,0.79,N,010040,500,205 억,,85553,N,N,3,N,00,N
20240830,150246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2240,0,3,0.00,29598695,13180,37.25,2235,2280,2235,2910,1570,2240,2245.73,0.21,0,4190,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,920,-6.24,0.39,12,0.03,-359.00,5671.00,3615,20231109,-38.04,2010,20240806,11.44,3160,-29.11,20240110,2010,11.44,20240806,3615,-38.04,20231109,2010,11.44,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,140247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2250,10,2,0.45,15808695,7024,19.85,2235,2280,2235,2910,1570,2240,2250.67,0.21,0,-586,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,924,-6.27,0.40,12,0.02,-359.00,5671.00,3615,20231109,-37.76,2010,20240806,11.94,3160,-28.80,20240110,2010,11.94,20240806,3615,-37.76,20231109,2010,11.94,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,130245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2245,5,2,0.22,13065215,5802,16.40,2235,2280,2235,2910,1570,2240,2251.85,0.21,0,-780,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,922,-6.25,0.40,12,0.01,-359.00,5671.00,3615,20231109,-37.90,2010,20240806,11.69,3160,-28.96,20240110,2010,11.69,20240806,3615,-37.90,20231109,2010,11.69,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2260,20,2,0.89,9605395,4262,12.05,2235,2280,2235,2910,1570,2240,2253.73,0.21,0,-857,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,928,-6.30,0.40,12,0.01,-359.00,5671.00,3615,20231109,-37.48,2010,20240806,12.44,3160,-28.48,20240110,2010,12.44,20240806,3615,-37.48,20231109,2010,12.44,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,110246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2260,20,2,0.89,7280905,3234,9.14,2235,2280,2235,2910,1570,2240,2251.36,0.21,0,-168,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,928,-6.30,0.40,12,0.01,-359.00,5671.00,3615,20231109,-37.48,2010,20240806,12.44,3160,-28.48,20240110,2010,12.44,20240806,3615,-37.48,20231109,2010,12.44,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,30,2,1.34,7131235,3168,8.95,2235,2280,2235,2910,1570,2240,2251.02,0.21,0,-170,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,932,-6.32,0.40,12,0.01,-359.00,5671.00,3615,20231109,-37.21,2010,20240806,12.94,3160,-28.16,20240110,2010,12.94,20240806,3615,-37.21,20231109,2010,12.94,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240830,090247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,35,2,1.56,712095,317,0.90,2235,2275,2235,2910,1570,2240,2246.36,0.21,0,26,2320,2280,2260,2220,2200,2270,2210,205,670,500,1470,5,1,41067062,934,-6.34,0.40,12,0.00,-359.00,5671.00,3615,20231109,-37.07,2010,20240806,13.18,3160,-28.01,20240110,2010,13.18,20240806,3615,-37.07,20231109,2010,13.18,20240806,0.79,N,010040,500,205 억,,85553,N,N,0,N,00,N
20240829,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2240,-50,5,-2.18,80106015,35375,288.16,2275,2300,2240,2975,1605,2290,2264.76,0.20,0,-1721,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,920,-6.24,0.39,12,0.09,-359.00,5671.00,3615,20231109,-38.04,2010,20240806,11.44,3160,-29.11,20240110,2010,11.44,20240806,3615,-38.04,20231109,2010,11.44,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,150249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2250,-40,5,-1.75,71899540,31739,258.55,2275,2300,2245,2975,1605,2290,2265.34,0.20,0,-1596,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,924,-6.27,0.40,12,0.08,-359.00,5671.00,3615,20231109,-37.76,2010,20240806,11.94,3160,-28.80,20240110,2010,11.94,20240806,3615,-37.76,20231109,2010,11.94,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,140250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-20,5,-0.87,32517790,14301,116.50,2275,2300,2270,2975,1605,2290,2273.81,0.20,0,-3248,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,932,-6.32,0.40,12,0.03,-359.00,5671.00,3615,20231109,-37.21,2010,20240806,12.94,3160,-28.16,20240110,2010,12.94,20240806,3615,-37.21,20231109,2010,12.94,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,130250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-20,5,-0.87,22681985,9969,81.21,2275,2300,2270,2975,1605,2290,2275.25,0.20,0,-2074,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,932,-6.32,0.40,12,0.02,-359.00,5671.00,3615,20231109,-37.21,2010,20240806,12.94,3160,-28.16,20240110,2010,12.94,20240806,3615,-37.21,20231109,2010,12.94,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-15,5,-0.66,14902715,6546,53.32,2275,2300,2270,2975,1605,2290,2276.61,0.20,0,-1693,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,934,-6.34,0.40,12,0.02,-359.00,5671.00,3615,20231109,-37.07,2010,20240806,13.18,3160,-28.01,20240110,2010,13.18,20240806,3615,-37.07,20231109,2010,13.18,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,110251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-15,5,-0.66,8778845,3857,31.42,2275,2300,2270,2975,1605,2290,2276.08,0.20,0,-1022,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,934,-6.34,0.40,12,0.01,-359.00,5671.00,3615,20231109,-37.07,2010,20240806,13.18,3160,-28.01,20240110,2010,13.18,20240806,3615,-37.07,20231109,2010,13.18,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2280,-10,5,-0.44,2437260,1071,8.72,2275,2300,2270,2975,1605,2290,2275.69,0.20,0,75,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,936,-6.35,0.40,12,0.00,-359.00,5671.00,3615,20231109,-36.93,2010,20240806,13.43,3160,-27.85,20240110,2010,13.43,20240806,3615,-36.93,20231109,2010,13.43,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240829,090249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-15,5,-0.66,125125,55,0.45,2275,2275,2275,2975,1605,2290,2275.00,0.20,0,-9,2356,2322,2306,2272,2256,2315,2265,205,685,500,1510,5,1,41067062,934,-6.34,0.40,12,0.00,-359.00,5671.00,3615,20231109,-37.07,2010,20240806,13.18,3160,-28.01,20240110,2010,13.18,20240806,3615,-37.07,20231109,2010,13.18,20240806,0.79,N,010040,500,205 억,,80910,N,N,43,N,00,N
20240828,160242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2290,-25,5,-1.08,28143040,12201,52.05,2330,2340,2290,3005,1625,2315,2306.62,0.20,0,-3127,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,940,-6.38,0.40,12,0.03,-359.00,5671.00,3615,20231109,-36.65,2010,20240806,13.93,3160,-27.53,20240110,2010,13.93,20240806,3615,-36.65,20231109,2010,13.93,20240806,0.79,N,010040,500,205 억,,83927,N,N,43,N,00,N
20240828,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2295,-20,5,-0.86,20496235,8862,37.81,2330,2340,2295,3005,1625,2315,2312.82,0.20,0,-3127,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,942,-6.39,0.40,12,0.02,-359.00,5671.00,3615,20231109,-36.51,2010,20240806,14.18,3160,-27.37,20240110,2010,14.18,20240806,3615,-36.51,20231109,2010,14.18,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,140243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2305,-10,5,-0.43,17586730,7597,32.41,2330,2340,2295,3005,1625,2315,2314.96,0.20,0,-3063,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,947,-6.42,0.41,12,0.02,-359.00,5671.00,3615,20231109,-36.24,2010,20240806,14.68,3160,-27.06,20240110,2010,14.68,20240806,3615,-36.24,20231109,2010,14.68,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,130245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,0,3,0.00,13275460,5723,24.42,2330,2340,2310,3005,1625,2315,2319.67,0.20,0,-3000,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,951,-6.45,0.41,12,0.01,-359.00,5671.00,3615,20231109,-35.96,2010,20240806,15.17,3160,-26.74,20240110,2010,15.17,20240806,3615,-35.96,20231109,2010,15.17,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,120243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2320,5,2,0.22,8153025,3506,14.96,2330,2340,2310,3005,1625,2315,2325.45,0.20,0,-1272,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,953,-6.46,0.41,12,0.01,-359.00,5671.00,3615,20231109,-35.82,2010,20240806,15.42,3160,-26.58,20240110,2010,15.42,20240806,3615,-35.82,20231109,2010,15.42,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,110244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,10,2,0.43,5086765,2181,9.30,2330,2340,2320,3005,1625,2315,2332.31,0.20,0,-224,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,955,-6.48,0.41,12,0.01,-359.00,5671.00,3615,20231109,-35.68,2010,20240806,15.67,3160,-26.42,20240110,2010,15.67,20240806,3615,-35.68,20231109,2010,15.67,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,100249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,15,2,0.65,3985660,1707,7.28,2330,2340,2320,3005,1625,2315,2334.89,0.20,0,-164,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,957,-6.49,0.41,12,0.00,-359.00,5671.00,3615,20231109,-35.55,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240828,090248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,25,2,1.08,256450,110,0.47,2330,2340,2330,3005,1625,2315,2331.36,0.20,0,9,2381,2347,2331,2297,2281,2340,2290,205,690,500,1520,5,1,41067062,961,-6.52,0.41,12,0.00,-359.00,5671.00,3615,20231109,-35.27,2010,20240806,16.42,3160,-25.95,20240110,2010,16.42,20240806,3615,-35.27,20231109,2010,16.42,20240806,0.79,N,010040,500,205 억,,83927,N,N,8,N,00,N
20240827,160244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,-10,5,-0.43,54601605,23439,196.95,2325,2365,2315,3020,1630,2325,2329.52,0.20,0,477,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,951,-6.45,0.41,12,0.06,-359.00,5671.00,3615,20231109,-35.96,2010,20240806,15.17,3160,-26.74,20240110,2010,15.17,20240806,3615,-35.96,20231109,2010,15.17,20240806,0.79,N,010040,500,205 억,,82409,N,N,8,N,00,N
20240827,150244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,5,2,0.22,41559125,17811,149.66,2325,2365,2320,3020,1630,2325,2333.34,0.20,0,1970,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,957,-6.49,0.41,12,0.04,-359.00,5671.00,3615,20231109,-35.55,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,140243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,5,2,0.22,31187020,13358,112.24,2325,2365,2320,3020,1630,2325,2334.71,0.20,0,1070,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,957,-6.49,0.41,12,0.03,-359.00,5671.00,3615,20231109,-35.55,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,130244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,29814470,12769,107.29,2325,2365,2320,3020,1630,2325,2334.91,0.20,0,805,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,965,-6.55,0.41,12,0.03,-359.00,5671.00,3615,20231109,-34.99,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,120245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,10,2,0.43,27073165,11595,97.43,2325,2365,2320,3020,1630,2325,2334.90,0.20,0,-364,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,959,-6.50,0.41,12,0.03,-359.00,5671.00,3615,20231109,-35.41,2010,20240806,16.17,3160,-26.11,20240110,2010,16.17,20240806,3615,-35.41,20231109,2010,16.17,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,110245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,10,2,0.43,18502610,7924,66.58,2325,2365,2320,3020,1630,2325,2335.01,0.20,0,-801,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,959,-6.50,0.41,12,0.02,-359.00,5671.00,3615,20231109,-35.41,2010,20240806,16.17,3160,-26.11,20240110,2010,16.17,20240806,3615,-35.41,20231109,2010,16.17,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,5,2,0.22,16776815,7185,60.37,2325,2365,2320,3020,1630,2325,2334.98,0.20,0,-943,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,957,-6.49,0.41,12,0.02,-359.00,5671.00,3615,20231109,-35.55,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240827,090242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,0,3,0.00,51150,22,0.18,2325,2325,2325,3020,1630,2325,2325.00,0.20,0,0,2395,2360,2340,2305,2285,2350,2295,205,695,500,1530,5,1,41067062,955,-6.48,0.41,12,0.00,-359.00,5671.00,3615,20231109,-35.68,2010,20240806,15.67,3160,-26.42,20240110,2010,15.67,20240806,3615,-35.68,20231109,2010,15.67,20240806,0.79,N,010040,500,205 억,,82409,N,N,0,N,00,N
20240826,160240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,-25,5,-1.06,27679065,11860,90.01,2340,2375,2320,3055,1645,2350,2333.82,0.20,0,-1410,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,955,-6.48,0.41,12,0.03,-359.00,5671.00,3695,20230818,-37.08,2010,20240806,15.67,3160,-26.42,20240110,2010,15.67,20240806,3615,-35.68,20231109,2010,15.67,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,-15,5,-0.64,24410785,10455,79.35,2340,2375,2320,3055,1645,2350,2334.84,0.20,0,-231,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,959,-6.50,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.81,2010,20240806,16.17,3160,-26.11,20240110,2010,16.17,20240806,3615,-35.41,20231109,2010,16.17,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,140243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,-5,5,-0.21,23796690,10193,77.36,2340,2375,2320,3055,1645,2350,2334.61,0.20,0,-198,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,963,-6.53,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.54,2010,20240806,16.67,3160,-25.79,20240110,2010,16.67,20240806,3615,-35.13,20231109,2010,16.67,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,130244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,-20,5,-0.85,18171450,7785,59.08,2340,2375,2325,3055,1645,2350,2334.16,0.20,0,802,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,957,-6.49,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.94,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,120242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,-20,5,-0.85,13448830,5755,43.68,2340,2375,2325,3055,1645,2350,2336.89,0.20,0,817,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,957,-6.49,0.41,12,0.01,-359.00,5671.00,3695,20230818,-36.94,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,110243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,-5,5,-0.21,10103370,4321,32.79,2340,2375,2325,3055,1645,2350,2338.20,0.20,0,837,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,963,-6.53,0.41,12,0.01,-359.00,5671.00,3695,20230818,-36.54,2010,20240806,16.67,3160,-25.79,20240110,2010,16.67,20240806,3615,-35.13,20231109,2010,16.67,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,-20,5,-0.85,7467895,3193,24.23,2340,2375,2325,3055,1645,2350,2338.83,0.20,0,755,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,957,-6.49,0.41,12,0.01,-359.00,5671.00,3695,20230818,-36.94,2010,20240806,15.92,3160,-26.27,20240110,2010,15.92,20240806,3615,-35.55,20231109,2010,15.92,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240826,090242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2365,15,2,0.64,2566550,1095,8.31,2340,2365,2335,3055,1645,2350,2343.88,0.20,0,532,2396,2372,2346,2322,2296,2385,2335,205,705,500,1550,5,1,41067062,971,-6.59,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.99,2010,20240806,17.66,3160,-25.16,20240110,2010,17.66,20240806,3615,-34.58,20231109,2010,17.66,20240806,0.79,N,010040,500,205 억,,82776,N,N,0,N,00,N
20240823,160243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-5,5,-0.21,30879185,13176,47.91,2335,2370,2320,3060,1650,2355,2343.59,0.20,0,-1157,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,965,-6.55,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-5,5,-0.21,29986235,12796,46.52,2335,2370,2320,3060,1650,2355,2343.41,0.20,0,-1152,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,965,-6.55,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-5,5,-0.21,29485235,12583,45.75,2335,2370,2320,3060,1650,2355,2343.26,0.20,0,-1127,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,965,-6.55,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,130242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2355,0,3,0.00,24464755,10429,37.92,2335,2370,2330,3060,1650,2355,2345.84,0.20,0,-1141,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,967,-6.56,0.42,12,0.03,-359.00,5671.00,3695,20230818,-36.27,2010,20240806,17.16,3160,-25.47,20240110,2010,17.16,20240806,3615,-34.85,20231109,2010,17.16,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,120242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,-15,5,-0.64,18966285,8091,29.42,2335,2370,2330,3060,1650,2355,2344.12,0.20,0,-347,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,961,-6.52,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.67,2010,20240806,16.42,3160,-25.95,20240110,2010,16.42,20240806,3615,-35.27,20231109,2010,16.42,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,110242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-5,5,-0.21,14638550,6237,22.68,2335,2370,2330,3060,1650,2355,2347.05,0.20,0,-217,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,965,-6.55,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,100242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,-10,5,-0.42,8224115,3502,12.73,2335,2355,2330,3060,1650,2355,2348.41,0.20,0,834,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,963,-6.53,0.41,12,0.01,-359.00,5671.00,3695,20230818,-36.54,2010,20240806,16.67,3160,-25.79,20240110,2010,16.67,20240806,3615,-35.13,20231109,2010,16.67,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240823,090243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-5,5,-0.21,941185,403,1.47,2335,2350,2335,3060,1650,2355,2335.45,0.20,0,43,2435,2395,2375,2335,2315,2385,2325,205,705,500,1550,5,1,41067062,965,-6.55,0.41,12,0.00,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3615,-34.99,20231109,2010,16.92,20240806,0.80,N,010040,500,205 억,,83934,N,N,0,N,00,N
20240822,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2355,-45,5,-1.88,65674340,27497,246.26,2380,2415,2355,3120,1680,2400,2388.42,0.23,0,-11046,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,967,-6.56,0.42,12,0.07,-359.00,5671.00,3695,20230818,-36.27,2010,20240806,17.16,3160,-25.47,20240110,2010,17.16,20240806,3615,-34.85,20231109,2010,17.16,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,150243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,-20,5,-0.83,55892865,23345,209.07,2380,2415,2360,3120,1680,2400,2394.21,0.23,0,-11024,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,977,-6.63,0.42,12,0.06,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3615,-34.16,20231109,2010,18.41,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,-15,5,-0.62,45791310,19096,171.02,2380,2415,2375,3120,1680,2400,2397.95,0.23,0,-11017,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,979,-6.64,0.42,12,0.05,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3615,-34.02,20231109,2010,18.66,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,130242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,-20,5,-0.83,40147785,16734,149.87,2380,2415,2380,3120,1680,2400,2399.17,0.23,0,-10610,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,977,-6.63,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3615,-34.16,20231109,2010,18.41,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,120244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,-10,5,-0.42,34751465,14468,129.57,2380,2415,2380,3120,1680,2400,2401.95,0.23,0,-10576,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,982,-6.66,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3615,-33.89,20231109,2010,18.91,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,110241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2410,10,2,0.42,10532880,4376,39.19,2380,2415,2380,3120,1680,2400,2406.97,0.23,0,-600,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,990,-6.71,0.42,12,0.01,-359.00,5671.00,3695,20230818,-34.78,2010,20240806,19.90,3160,-23.73,20240110,2010,19.90,20240806,3615,-33.33,20231109,2010,19.90,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2410,10,2,0.42,4721685,1960,17.55,2380,2415,2380,3120,1680,2400,2409.02,0.23,0,-600,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,990,-6.71,0.42,12,0.00,-359.00,5671.00,3695,20230818,-34.78,2010,20240806,19.90,3160,-23.73,20240110,2010,19.90,20240806,3615,-33.33,20231109,2010,19.90,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240822,090241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2410,10,2,0.42,174065,73,0.65,2380,2415,2380,3120,1680,2400,2384.45,0.23,0,2,2440,2420,2400,2380,2360,2430,2390,205,720,500,1580,5,1,41067062,990,-6.71,0.42,12,0.00,-359.00,5671.00,3695,20230818,-34.78,2010,20240806,19.90,3160,-23.73,20240110,2010,19.90,20240806,3615,-33.33,20231109,2010,19.90,20240806,0.80,N,010040,500,205 억,,94981,N,N,6,N,00,N
20240821,160241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,26738970,11155,54.76,2380,2420,2380,3100,1670,2385,2397.04,0.23,0,2404,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3615,-33.61,20231109,2010,19.40,20240806,0.82,N,010040,500,205 억,,92603,N,N,6,N,00,N
20240821,150244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,26153775,10911,53.56,2380,2420,2380,3100,1670,2385,2397.01,0.23,0,2405,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3615,-33.61,20231109,2010,19.40,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,140241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,25088770,10467,51.38,2380,2420,2380,3100,1670,2385,2396.94,0.23,0,2302,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3615,-33.61,20231109,2010,19.40,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,130241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,10,2,0.42,23693965,9883,48.52,2380,2420,2380,3100,1670,2385,2397.45,0.23,0,1921,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,984,-6.67,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.18,2010,20240806,19.15,3160,-24.21,20240110,2010,19.15,20240806,3615,-33.75,20231109,2010,19.15,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,120245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,5,2,0.21,21024875,8768,43.04,2380,2420,2380,3100,1670,2385,2397.91,0.23,0,1759,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,982,-6.66,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3615,-33.89,20231109,2010,18.91,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,110242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,5,2,0.21,17791735,7416,36.40,2380,2420,2380,3100,1670,2385,2399.10,0.23,0,702,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,982,-6.66,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3615,-33.89,20231109,2010,18.91,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,100244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2410,25,2,1.05,13694605,5703,28.00,2380,2420,2380,3100,1670,2385,2401.30,0.23,0,316,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,990,-6.71,0.42,12,0.01,-359.00,5671.00,3695,20230818,-34.78,2010,20240806,19.90,3160,-23.73,20240110,2010,19.90,20240806,3615,-33.33,20231109,2010,19.90,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240821,090241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,5,2,0.21,226270,95,0.47,2380,2395,2380,3100,1670,2385,2381.79,0.23,0,-22,2428,2406,2378,2356,2328,2417,2367,205,715,500,1570,5,1,41067062,982,-6.66,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3615,-33.89,20231109,2010,18.91,20240806,0.82,N,010040,500,205 억,,92603,N,N,14,N,00,N
20240820,160238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,5,2,0.21,48154530,20343,124.97,2380,2400,2350,3090,1670,2380,2367.13,0.22,0,1156,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,979,-6.64,0.42,12,0.05,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3615,-34.02,20231109,2010,18.66,20240806,0.80,N,010040,500,205 억,,91504,N,N,14,N,00,N
20240820,150242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2375,-5,5,-0.21,44369675,18756,115.22,2380,2400,2350,3090,1670,2380,2365.63,0.22,0,1953,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,975,-6.62,0.42,12,0.05,-359.00,5671.00,3695,20230818,-35.72,2010,20240806,18.16,3160,-24.84,20240110,2010,18.16,20240806,3615,-34.30,20231109,2010,18.16,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,140242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,5,2,0.21,34196870,14468,88.88,2380,2400,2350,3090,1670,2380,2363.62,0.22,0,1302,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,979,-6.64,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3615,-34.02,20231109,2010,18.66,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,130241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2360,-20,5,-0.84,19988920,8436,51.82,2380,2400,2355,3090,1670,2380,2369.48,0.22,0,267,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,969,-6.57,0.42,12,0.02,-359.00,5671.00,3695,20230818,-36.13,2010,20240806,17.41,3160,-25.32,20240110,2010,17.41,20240806,3615,-34.72,20231109,2010,17.41,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,120240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2375,-5,5,-0.21,14483015,6106,37.51,2380,2400,2355,3090,1670,2380,2371.93,0.22,0,-85,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,975,-6.62,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.72,2010,20240806,18.16,3160,-24.84,20240110,2010,18.16,20240806,3615,-34.30,20231109,2010,18.16,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,110241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,0,3,0.00,12346900,5207,31.99,2380,2400,2355,3090,1670,2380,2371.21,0.22,0,-172,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,977,-6.63,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3615,-34.16,20231109,2010,18.41,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,20,2,0.84,4025640,1685,10.35,2380,2400,2370,3090,1670,2380,2389.10,0.22,0,-196,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,986,-6.69,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3615,-33.61,20231109,2010,19.40,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240820,090240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,15,2,0.63,1009255,424,2.60,2380,2395,2380,3090,1670,2380,2380.32,0.22,0,-45,2446,2412,2376,2342,2306,2430,2360,205,710,500,1570,5,1,41067062,984,-6.67,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.18,2010,20240806,19.15,3160,-24.21,20240110,2010,19.15,20240806,3615,-33.75,20231109,2010,19.15,20240806,0.80,N,010040,500,205 억,,91504,N,N,15,N,00,N
20240819,160239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,20,2,0.85,38015435,16067,33.98,2345,2410,2340,3065,1655,2360,2365.61,0.23,0,-965,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,977,-6.63,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3615,-34.16,20231109,2010,18.41,20240806,0.81,N,010040,500,205 억,,92458,N,N,15,N,00,N
20240819,150239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2365,5,2,0.21,35519940,15017,31.76,2345,2410,2340,3065,1655,2360,2365.32,0.23,0,-759,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,971,-6.59,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.99,2010,20240806,17.66,3160,-25.16,20240110,2010,17.66,20240806,3615,-34.58,20231109,2010,17.66,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,140239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,20,2,0.85,24908970,10506,22.22,2345,2410,2345,3065,1655,2360,2370.93,0.23,0,-1029,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,977,-6.63,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3615,-34.16,20231109,2010,18.41,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,130240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2370,10,2,0.42,17818445,7499,15.86,2345,2410,2345,3065,1655,2360,2376.11,0.23,0,-1083,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,973,-6.60,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.86,2010,20240806,17.91,3160,-25.00,20240110,2010,17.91,20240806,3615,-34.44,20231109,2010,17.91,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2370,10,2,0.42,15537060,6539,13.83,2345,2410,2345,3065,1655,2360,2376.06,0.23,0,-857,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,973,-6.60,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.86,2010,20240806,17.91,3160,-25.00,20240110,2010,17.91,20240806,3615,-34.44,20231109,2010,17.91,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,110239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,35,2,1.48,14392485,6059,12.81,2345,2410,2345,3065,1655,2360,2375.39,0.23,0,-814,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,984,-6.67,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.18,2010,20240806,19.15,3160,-24.21,20240110,2010,19.15,20240806,3615,-33.75,20231109,2010,19.15,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,100240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,40,2,1.69,11479360,4844,10.24,2345,2410,2345,3065,1655,2360,2369.81,0.23,0,-625,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,986,-6.69,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3615,-33.61,20231109,2010,19.40,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240819,090239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,30,2,1.27,5901050,2514,5.32,2345,2390,2345,3065,1655,2360,2347.28,0.23,0,-208,2450,2405,2370,2325,2290,2387,2307,205,705,500,1550,5,1,41067062,982,-6.66,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3615,-33.89,20231109,2010,18.91,20240806,0.81,N,010040,500,205 억,,92458,N,N,24,N,00,N
20240816,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2360,-40,5,-1.67,111599650,47286,349.54,2400,2415,2335,3120,1680,2400,2360.10,0.22,0,4079,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,969,-6.57,0.42,12,0.12,-359.00,5671.00,3695,20230818,-36.13,2010,20240806,17.41,3160,-25.32,20240110,2010,17.41,20240806,3695,-36.13,20230818,2010,17.41,20240806,0.80,N,010040,500,205 억,,88355,N,N,24,N,00,N
20240816,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2360,-40,5,-1.67,96398890,40848,301.95,2400,2415,2335,3120,1680,2400,2359.94,0.22,0,3693,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,969,-6.57,0.42,12,0.10,-359.00,5671.00,3695,20230818,-36.13,2010,20240806,17.41,3160,-25.32,20240110,2010,17.41,20240806,3695,-36.13,20230818,2010,17.41,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,140239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2360,-40,5,-1.67,92171500,39061,288.74,2400,2415,2335,3120,1680,2400,2359.68,0.22,0,4057,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,969,-6.57,0.42,12,0.10,-359.00,5671.00,3695,20230818,-36.13,2010,20240806,17.41,3160,-25.32,20240110,2010,17.41,20240806,3695,-36.13,20230818,2010,17.41,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,130242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2365,-35,5,-1.46,82255955,34866,257.73,2400,2415,2335,3120,1680,2400,2359.20,0.22,0,4140,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,971,-6.59,0.42,12,0.08,-359.00,5671.00,3695,20230818,-35.99,2010,20240806,17.66,3160,-25.16,20240110,2010,17.66,20240806,3695,-35.99,20230818,2010,17.66,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2365,-35,5,-1.46,78629205,33327,246.36,2400,2415,2335,3120,1680,2400,2359.32,0.22,0,4566,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,971,-6.59,0.42,12,0.08,-359.00,5671.00,3695,20230818,-35.99,2010,20240806,17.66,3160,-25.16,20240110,2010,17.66,20240806,3695,-35.99,20230818,2010,17.66,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,110240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2370,-30,5,-1.25,39490075,16648,123.06,2400,2415,2340,3120,1680,2400,2372.06,0.22,0,834,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,973,-6.60,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.86,2010,20240806,17.91,3160,-25.00,20240110,2010,17.91,20240806,3695,-35.86,20230818,2010,17.91,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,100238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,-15,5,-0.62,18369480,7705,56.96,2400,2415,2360,3120,1680,2400,2384.10,0.22,0,-392,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,979,-6.64,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3695,-35.45,20230818,2010,18.66,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240816,090239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,0,3,0.00,1399200,583,4.31,2400,2400,2400,3120,1680,2400,2400.00,0.22,0,-327,2450,2425,2395,2370,2340,2437,2382,205,720,500,1580,5,1,41067062,986,-6.69,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.80,N,010040,500,205 억,,88355,N,N,4,N,00,N
20240814,160239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,31159250,13040,51.19,2365,2420,2365,3100,1670,2385,2389.50,0.22,0,-1855,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,90202,N,N,4,N,00,N
20240814,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,29160625,12204,47.91,2365,2420,2365,3100,1670,2385,2389.43,0.22,0,-1846,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,140242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,28486580,11922,46.80,2365,2420,2365,3100,1670,2385,2389.41,0.22,0,-1844,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,130241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,15,2,0.63,23750055,9939,39.02,2365,2420,2365,3100,1670,2385,2389.58,0.22,0,-1821,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,986,-6.69,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,120239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2405,20,2,0.84,22692145,9497,37.28,2365,2420,2365,3100,1670,2385,2389.40,0.22,0,-1598,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,988,-6.70,0.42,12,0.02,-359.00,5671.00,3695,20230818,-34.91,2010,20240806,19.65,3160,-23.89,20240110,2010,19.65,20240806,3695,-34.91,20230818,2010,19.65,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,110238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,10,2,0.42,14343965,6004,23.57,2365,2420,2365,3100,1670,2385,2389.07,0.22,0,-1465,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,984,-6.67,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.18,2010,20240806,19.15,3160,-24.21,20240110,2010,19.15,20240806,3695,-35.18,20230818,2010,19.15,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,10,2,0.42,13105050,5486,21.54,2365,2420,2365,3100,1670,2385,2388.82,0.22,0,-991,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,984,-6.67,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.18,2010,20240806,19.15,3160,-24.21,20240110,2010,19.15,20240806,3695,-35.18,20230818,2010,19.15,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240814,090309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,5,2,0.21,2492635,1046,4.11,2365,2390,2365,3100,1670,2385,2383.02,0.22,0,-95,2495,2440,2380,2325,2265,2410,2295,205,715,500,1570,5,1,41067062,982,-6.66,0.42,12,0.00,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3695,-35.32,20230818,2010,18.91,20240806,0.81,N,010040,500,205 억,,90202,N,N,10,N,00,N
20240813,160236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,-15,5,-0.62,59101010,24926,127.08,2400,2435,2320,3120,1680,2400,2371.02,0.23,0,-5692,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,979,-6.64,0.42,12,0.06,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3695,-35.45,20230818,2010,18.66,20240806,0.81,N,010040,500,205 억,,96225,N,N,10,N,00,N
20240813,150237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,-50,5,-2.08,43223395,18247,93.03,2400,2435,2320,3120,1680,2400,2368.79,0.23,0,-5389,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,965,-6.55,0.41,12,0.04,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3695,-36.40,20230818,2010,16.92,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,-10,5,-0.42,40479660,17089,87.13,2400,2435,2320,3120,1680,2400,2368.76,0.23,0,-4828,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,982,-6.66,0.42,12,0.04,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3695,-35.32,20230818,2010,18.91,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,130238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2375,-25,5,-1.04,25747460,10839,55.26,2400,2435,2320,3120,1680,2400,2375.45,0.23,0,-2649,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,975,-6.62,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.72,2010,20240806,18.16,3160,-24.84,20240110,2010,18.16,20240806,3695,-35.72,20230818,2010,18.16,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2375,-25,5,-1.04,25280085,10642,54.26,2400,2435,2320,3120,1680,2400,2375.50,0.23,0,-2529,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,975,-6.62,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.72,2010,20240806,18.16,3160,-24.84,20240110,2010,18.16,20240806,3695,-35.72,20230818,2010,18.16,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,110235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2375,-25,5,-1.04,19804120,8329,42.46,2400,2435,2320,3120,1680,2400,2377.73,0.23,0,-2113,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,975,-6.62,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.72,2010,20240806,18.16,3160,-24.84,20240110,2010,18.16,20240806,3695,-35.72,20230818,2010,18.16,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,100235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,-20,5,-0.83,16532940,6955,35.46,2400,2435,2320,3120,1680,2400,2377.13,0.23,0,-1807,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,977,-6.63,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3695,-35.59,20230818,2010,18.41,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240813,090236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,35,2,1.46,857505,355,1.81,2400,2435,2400,3120,1680,2400,2415.51,0.23,0,-182,2473,2436,2388,2351,2303,2455,2370,205,720,500,1580,5,1,41067062,1000,-6.78,0.43,12,0.00,-359.00,5671.00,3695,20230818,-34.10,2010,20240806,21.14,3160,-22.94,20240110,2010,21.14,20240806,3695,-34.10,20230818,2010,21.14,20240806,0.81,N,010040,500,205 억,,96225,N,N,5,N,00,N
20240812,160235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,60,2,2.56,46712140,19569,115.37,2340,2425,2340,3040,1640,2340,2387.04,0.24,0,4025,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,986,-6.69,0.42,12,0.05,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,97012,N,N,5,N,00,N
20240812,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2415,75,2,3.21,42970165,18014,106.20,2340,2425,2340,3040,1640,2340,2385.38,0.24,0,4102,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,992,-6.73,0.43,12,0.04,-359.00,5671.00,3695,20230818,-34.64,2010,20240806,20.15,3160,-23.58,20240110,2010,20.15,20240806,3695,-34.64,20230818,2010,20.15,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2405,65,2,2.78,38842730,16302,96.11,2340,2405,2340,3040,1640,2340,2382.70,0.24,0,3346,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,988,-6.70,0.42,12,0.04,-359.00,5671.00,3695,20230818,-34.91,2010,20240806,19.65,3160,-23.89,20240110,2010,19.65,20240806,3695,-34.91,20230818,2010,19.65,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,50,2,2.14,33043520,13884,81.85,2340,2400,2340,3040,1640,2340,2379.97,0.24,0,2592,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,982,-6.66,0.42,12,0.03,-359.00,5671.00,3695,20230818,-35.32,2010,20240806,18.91,3160,-24.37,20240110,2010,18.91,20240806,3695,-35.32,20230818,2010,18.91,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,120235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,60,2,2.56,22313655,9388,55.35,2340,2400,2340,3040,1640,2340,2376.83,0.24,0,1088,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,986,-6.69,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.05,2010,20240806,19.40,3160,-24.05,20240110,2010,19.40,20240806,3695,-35.05,20230818,2010,19.40,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,110234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2385,45,2,1.92,14778070,6240,36.79,2340,2390,2340,3040,1640,2340,2368.28,0.24,0,332,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,979,-6.64,0.42,12,0.02,-359.00,5671.00,3695,20230818,-35.45,2010,20240806,18.66,3160,-24.53,20240110,2010,18.66,20240806,3695,-35.45,20230818,2010,18.66,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,100233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,40,2,1.71,6923040,2947,17.37,2340,2385,2340,3040,1640,2340,2349.18,0.24,0,103,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,977,-6.63,0.42,12,0.01,-359.00,5671.00,3695,20230818,-35.59,2010,20240806,18.41,3160,-24.68,20240110,2010,18.41,20240806,3695,-35.59,20230818,2010,18.41,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240812,090232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,0,3,0.00,1446120,618,3.64,2340,2340,2340,3040,1640,2340,2340.00,0.24,0,-52,2453,2396,2323,2266,2193,2425,2295,205,700,500,1540,5,1,41067062,961,-6.52,0.41,12,0.00,-359.00,5671.00,3695,20230818,-36.67,2010,20240806,16.42,3160,-25.95,20240110,2010,16.42,20240806,3695,-36.67,20230818,2010,16.42,20240806,0.81,N,010040,500,205 억,,97012,N,N,0,N,00,N
20240809,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,95,2,4.23,38746550,16656,42.78,2250,2380,2250,2915,1575,2245,2326.26,0.23,0,1615,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,961,-6.52,0.41,12,0.04,-359.00,5671.00,3695,20230818,-36.67,2010,20240806,16.42,3160,-25.95,20240110,2010,16.42,20240806,3695,-36.67,20230818,2010,16.42,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,150236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,100,2,4.45,31907075,13716,35.23,2250,2380,2250,2915,1575,2245,2326.27,0.23,0,1442,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,963,-6.53,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.54,2010,20240806,16.67,3160,-25.79,20240110,2010,16.67,20240806,3695,-36.54,20230818,2010,16.67,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,140236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,100,2,4.45,24302005,10452,26.84,2250,2380,2250,2915,1575,2245,2325.11,0.23,0,338,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,963,-6.53,0.41,12,0.03,-359.00,5671.00,3695,20230818,-36.54,2010,20240806,16.67,3160,-25.79,20240110,2010,16.67,20240806,3695,-36.54,20230818,2010,16.67,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,130236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,95,2,4.23,21065100,9067,23.29,2250,2380,2250,2915,1575,2245,2323.27,0.23,0,360,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,961,-6.52,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.67,2010,20240806,16.42,3160,-25.95,20240110,2010,16.42,20240806,3695,-36.67,20230818,2010,16.42,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,120235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,105,2,4.68,16824145,7254,18.63,2250,2380,2250,2915,1575,2245,2319.29,0.23,0,-93,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,965,-6.55,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3695,-36.40,20230818,2010,16.92,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,110232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,105,2,4.68,14468800,6250,16.05,2250,2380,2250,2915,1575,2245,2315.01,0.23,0,-26,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,965,-6.55,0.41,12,0.02,-359.00,5671.00,3695,20230818,-36.40,2010,20240806,16.92,3160,-25.63,20240110,2010,16.92,20240806,3695,-36.40,20230818,2010,16.92,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,100237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,90,2,4.01,7246555,3153,8.10,2250,2380,2250,2915,1575,2245,2298.30,0.23,0,-35,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,959,-6.50,0.41,12,0.01,-359.00,5671.00,3695,20230818,-36.81,2010,20240806,16.17,3160,-26.11,20240110,2010,16.17,20240806,3695,-36.81,20230818,2010,16.17,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240809,090234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2300,55,2,2.45,2990235,1320,3.39,2250,2300,2250,2915,1575,2245,2265.33,0.23,0,48,2335,2290,2245,2200,2155,2312,2222,205,670,500,1480,5,1,41067062,945,-6.41,0.41,12,0.00,-359.00,5671.00,3695,20230818,-37.75,2010,20240806,14.43,3160,-27.22,20240110,2010,14.43,20240806,3695,-37.75,20230818,2010,14.43,20240806,0.81,N,010040,500,205 억,,95643,N,N,0,N,00,N
20240808,160230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2245,-45,5,-1.97,87170980,38935,43.40,2210,2290,2200,2975,1605,2290,2238.83,0.23,0,1487,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,922,-6.25,0.40,12,0.09,-359.00,5671.00,3695,20230818,-39.24,2010,20240806,11.69,3160,-28.96,20240110,2010,11.69,20240806,3695,-39.24,20230818,2010,11.69,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-20,5,-0.87,79364465,35461,39.53,2210,2290,2200,2975,1605,2290,2238.08,0.23,0,1547,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,932,-6.32,0.40,12,0.09,-359.00,5671.00,3695,20230818,-38.57,2010,20240806,12.94,3160,-28.16,20240110,2010,12.94,20240806,3695,-38.57,20230818,2010,12.94,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,140235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2245,-45,5,-1.97,68556690,30692,34.21,2210,2290,2200,2975,1605,2290,2233.70,0.23,0,1654,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,922,-6.25,0.40,12,0.07,-359.00,5671.00,3695,20230818,-39.24,2010,20240806,11.69,3160,-28.96,20240110,2010,11.69,20240806,3695,-39.24,20230818,2010,11.69,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2265,-25,5,-1.09,63402295,28406,31.66,2210,2290,2200,2975,1605,2290,2232.00,0.23,0,1658,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,930,-6.31,0.40,12,0.07,-359.00,5671.00,3695,20230818,-38.70,2010,20240806,12.69,3160,-28.32,20240110,2010,12.69,20240806,3695,-38.70,20230818,2010,12.69,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-20,5,-0.87,55858775,25073,27.95,2210,2290,2200,2975,1605,2290,2227.85,0.23,0,1637,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,932,-6.32,0.40,12,0.06,-359.00,5671.00,3695,20230818,-38.57,2010,20240806,12.94,3160,-28.16,20240110,2010,12.94,20240806,3695,-38.57,20230818,2010,12.94,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,110234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2265,-25,5,-1.09,55466565,24900,27.75,2210,2290,2200,2975,1605,2290,2227.57,0.23,0,1638,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,930,-6.31,0.40,12,0.06,-359.00,5671.00,3695,20230818,-38.70,2010,20240806,12.69,3160,-28.32,20240110,2010,12.69,20240806,3695,-38.70,20230818,2010,12.69,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2255,-35,5,-1.53,53822345,24171,26.94,2210,2290,2200,2975,1605,2290,2226.73,0.23,0,1261,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,926,-6.28,0.40,12,0.06,-359.00,5671.00,3695,20230818,-38.97,2010,20240806,12.19,3160,-28.64,20240110,2010,12.19,20240806,3695,-38.97,20230818,2010,12.19,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240808,090231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2215,-75,5,-3.28,26243670,11871,13.23,2210,2225,2200,2975,1605,2290,2210.74,0.23,0,63,2426,2357,2281,2212,2136,2392,2247,205,685,500,1510,5,1,41067062,910,-6.17,0.39,12,0.03,-359.00,5671.00,3695,20230818,-40.05,2010,20240806,10.20,3160,-29.91,20240110,2010,10.20,20240806,3695,-40.05,20230818,2010,10.20,20240806,0.80,N,010040,500,205 억,,94399,N,N,0,N,00,N
20240807,160227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2290,35,2,1.55,197695720,88103,43.14,2205,2350,2205,2930,1580,2255,2243.92,0.22,0,5036,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,940,-6.38,0.40,12,0.21,-359.00,5671.00,3695,20230818,-38.02,2010,20240806,13.93,3160,-27.53,20240110,2010,13.93,20240806,3695,-38.02,20230818,2010,13.93,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,150231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2285,30,2,1.33,189863360,84675,41.46,2205,2350,2205,2930,1580,2255,2242.26,0.22,0,5483,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,938,-6.36,0.40,12,0.21,-359.00,5671.00,3695,20230818,-38.16,2010,20240806,13.68,3160,-27.69,20240110,2010,13.68,20240806,3695,-38.16,20230818,2010,13.68,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,140234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2300,45,2,2.00,178395290,79655,39.01,2205,2350,2205,2930,1580,2255,2239.60,0.22,0,5714,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,945,-6.41,0.41,12,0.19,-359.00,5671.00,3695,20230818,-37.75,2010,20240806,14.43,3160,-27.22,20240110,2010,14.43,20240806,3695,-37.75,20230818,2010,14.43,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,130233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2295,40,2,1.77,168146880,75195,36.82,2205,2350,2205,2930,1580,2255,2236.14,0.22,0,5301,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,942,-6.39,0.40,12,0.18,-359.00,5671.00,3695,20230818,-37.89,2010,20240806,14.18,3160,-27.37,20240110,2010,14.18,20240806,3695,-37.89,20230818,2010,14.18,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,120233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,20,2,0.89,158591280,70993,34.76,2205,2350,2205,2930,1580,2255,2233.90,0.22,0,5240,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,934,-6.34,0.40,12,0.17,-359.00,5671.00,3695,20230818,-38.43,2010,20240806,13.18,3160,-28.01,20240110,2010,13.18,20240806,3695,-38.43,20230818,2010,13.18,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,110229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2280,25,2,1.11,155742825,69741,34.15,2205,2350,2205,2930,1580,2255,2233.16,0.22,0,4421,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,936,-6.35,0.40,12,0.17,-359.00,5671.00,3695,20230818,-38.29,2010,20240806,13.43,3160,-27.85,20240110,2010,13.43,20240806,3695,-38.29,20230818,2010,13.43,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,100231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2285,30,2,1.33,41909095,18662,9.14,2205,2350,2205,2930,1580,2255,2245.69,0.22,0,-2997,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,938,-6.36,0.40,12,0.05,-359.00,5671.00,3695,20230818,-38.16,2010,20240806,13.68,3160,-27.69,20240110,2010,13.68,20240806,3695,-38.16,20230818,2010,13.68,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240807,090230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2210,-45,5,-2.00,16466220,7462,3.65,2205,2250,2205,2930,1580,2255,2206.68,0.22,0,492,2445,2350,2180,2085,1915,2397,2132,205,675,500,1480,5,1,41067062,908,-6.16,0.39,12,0.02,-359.00,5671.00,3695,20230818,-40.19,2010,20240806,9.95,3160,-30.06,20240110,2010,9.95,20240806,3695,-40.19,20230818,2010,9.95,20240806,0.84,N,010040,500,205 억,,89479,N,N,0,N,00,N
20240806,160229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2255,65,2,2.97,437504660,202420,178.01,2010,2275,2010,2845,1535,2190,2161.37,0.19,0,7236,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,926,-6.28,0.40,12,0.49,-359.00,5671.00,3695,20230818,-38.97,2010,20240806,12.19,3160,-28.64,20240110,2010,12.19,20240806,3695,-38.97,20230818,2010,12.19,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,150232,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2235,45,2,2.05,427979860,198182,174.28,2010,2275,2010,2845,1535,2190,2159.53,0.19,0,7269,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,918,-6.23,0.39,12,0.48,-359.00,5671.00,3695,20230818,-39.51,2010,20240806,11.19,3160,-29.27,20240110,2010,11.19,20240806,3695,-39.51,20230818,2010,11.19,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,140229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2235,45,2,2.05,419222400,194261,170.83,2010,2275,2010,2845,1535,2190,2158.04,0.19,0,7526,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,918,-6.23,0.39,12,0.47,-359.00,5671.00,3695,20230818,-39.51,2010,20240806,11.19,3160,-29.27,20240110,2010,11.19,20240806,3695,-39.51,20230818,2010,11.19,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,130230,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2250,60,2,2.74,399888960,185591,163.21,2010,2275,2010,2845,1535,2190,2154.68,0.19,0,7612,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,924,-6.27,0.40,12,0.45,-359.00,5671.00,3695,20230818,-39.11,2010,20240806,11.94,3160,-28.80,20240110,2010,11.94,20240806,3695,-39.11,20230818,2010,11.94,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,120231,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2205,15,2,0.68,362358910,168692,148.35,2010,2275,2010,2845,1535,2190,2148.05,0.19,0,6514,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,906,-6.14,0.39,12,0.41,-359.00,5671.00,3695,20230818,-40.32,2010,20240806,9.70,3160,-30.22,20240110,2010,9.70,20240806,3695,-40.32,20230818,2010,9.70,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,110231,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2235,45,2,2.05,346061410,161304,141.85,2010,2275,2010,2845,1535,2190,2145.40,0.19,0,6163,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,918,-6.23,0.39,12,0.39,-359.00,5671.00,3695,20230818,-39.51,2010,20240806,11.19,3160,-29.27,20240110,2010,11.19,20240806,3695,-39.51,20230818,2010,11.19,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,100228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2260,70,2,3.20,270652580,127406,112.04,2010,2260,2010,2845,1535,2190,2124.33,0.19,0,7885,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,928,-6.30,0.40,12,0.31,-359.00,5671.00,3695,20230818,-38.84,2010,20240806,12.44,3160,-28.48,20240110,2010,12.44,20240806,3695,-38.84,20230818,2010,12.44,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240806,090229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2120,-70,5,-3.20,106432965,52695,46.34,2010,2170,2010,2845,1535,2190,2019.78,0.19,0,-296,2663,2426,2263,2026,1863,2345,1945,205,655,500,1440,5,1,41067062,871,-5.91,0.37,12,0.13,-359.00,5671.00,3695,20230818,-42.63,2010,20240806,5.47,3160,-32.91,20240110,2010,5.47,20240806,3695,-42.63,20230818,2010,5.47,20240806,0.92,N,010040,500,205 억,,77853,N,N,0,N,00,N
20240805,160228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2190,-350,5,-13.78,258490735,110428,428.78,2495,2500,2100,3300,1780,2540,2341.34,0.18,0,4919,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,899,-6.10,0.39,12,0.27,-359.00,5671.00,3695,20230818,-40.73,2100,20240805,4.29,3160,-30.70,20240110,2100,4.29,20240805,3695,-40.73,20230818,2100,4.29,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,150228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2300,-240,5,-9.45,218006910,91969,357.11,2495,2500,2255,3300,1780,2540,2370.44,0.18,0,1347,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,945,-6.41,0.41,12,0.22,-359.00,5671.00,3695,20230818,-37.75,2255,20240805,2.00,3160,-27.22,20240110,2255,2.00,20240805,3695,-37.75,20230818,2255,2.00,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,140230,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2315,-225,5,-8.86,187622520,78702,305.59,2495,2500,2315,3300,1780,2540,2383.96,0.18,0,685,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,951,-6.45,0.41,12,0.19,-359.00,5671.00,3695,20230818,-37.35,2315,20240805,0.00,3160,-26.74,20240110,2315,0.00,20240805,3695,-37.35,20230818,2315,0.00,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,130228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2355,-185,5,-7.28,156293290,65201,253.17,2495,2500,2320,3300,1780,2540,2397.10,0.18,0,868,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,967,-6.56,0.42,12,0.16,-359.00,5671.00,3695,20230818,-36.27,2320,20240805,1.51,3160,-25.47,20240110,2320,1.51,20240805,3695,-36.27,20230818,2320,1.51,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,120228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2375,-165,5,-6.50,122309860,50789,197.21,2495,2500,2360,3300,1780,2540,2408.20,0.18,0,2230,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,975,-6.62,0.42,12,0.12,-359.00,5671.00,3695,20230818,-35.72,2360,20240805,0.64,3160,-24.84,20240110,2360,0.64,20240805,3695,-35.72,20230818,2360,0.64,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,110232,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2400,-140,5,-5.51,79047085,32606,126.61,2495,2500,2390,3300,1780,2540,2424.31,0.18,0,1651,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,986,-6.69,0.42,12,0.08,-359.00,5671.00,3695,20230818,-35.05,2390,20240805,0.42,3160,-24.05,20240110,2390,0.42,20240805,3695,-35.05,20230818,2390,0.42,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,100229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2430,-110,5,-4.33,53428040,21962,85.28,2495,2500,2390,3300,1780,2540,2432.75,0.18,0,-954,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,998,-6.77,0.43,12,0.05,-359.00,5671.00,3695,20230818,-34.24,2390,20240805,1.67,3160,-23.10,20240110,2390,1.67,20240805,3695,-34.24,20230818,2390,1.67,20240805,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240805,090227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2480,-60,5,-2.36,7010670,2816,10.93,2495,2500,2480,3300,1780,2540,2489.58,0.18,0,-708,2620,2580,2550,2510,2480,2565,2495,205,760,500,1670,5,1,41067062,1018,-6.91,0.44,12,0.01,-359.00,5671.00,3695,20230818,-32.88,2455,20240730,1.02,3160,-21.52,20240110,2455,1.02,20240730,3695,-32.88,20230818,2455,1.02,20240730,0.93,N,010040,500,205 억,,72719,N,N,31,N,00,N
20240802,160225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2540,-70,5,-2.68,62960745,24739,151.09,2590,2590,2520,3390,1830,2610,2545.00,0.19,0,-7182,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1043,-7.08,0.45,12,0.06,-359.00,5671.00,3695,20230818,-31.26,2455,20240730,3.46,3160,-19.62,20240110,2455,3.46,20240730,3695,-31.26,20230818,2455,3.46,20240730,0.93,N,010040,500,205 억,,79898,N,N,31,N,00,N
20240802,150223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2535,-75,5,-2.87,57385420,22535,137.63,2590,2590,2525,3390,1830,2610,2546.50,0.19,0,-6714,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1041,-7.06,0.45,12,0.05,-359.00,5671.00,3695,20230818,-31.39,2455,20240730,3.26,3160,-19.78,20240110,2455,3.26,20240730,3695,-31.39,20230818,2455,3.26,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,140226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2555,-55,5,-2.11,42292560,16573,101.22,2590,2590,2530,3390,1830,2610,2551.90,0.19,0,-3393,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1049,-7.12,0.45,12,0.04,-359.00,5671.00,3695,20230818,-30.85,2455,20240730,4.07,3160,-19.15,20240110,2455,4.07,20240730,3695,-30.85,20230818,2455,4.07,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,130225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2555,-55,5,-2.11,39543520,15493,94.62,2590,2590,2530,3390,1830,2610,2552.35,0.19,0,-2824,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1049,-7.12,0.45,12,0.04,-359.00,5671.00,3695,20230818,-30.85,2455,20240730,4.07,3160,-19.15,20240110,2455,4.07,20240730,3695,-30.85,20230818,2455,4.07,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,120226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2550,-60,5,-2.30,34836960,13640,83.30,2590,2590,2530,3390,1830,2610,2554.03,0.19,0,-2811,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1047,-7.10,0.45,12,0.03,-359.00,5671.00,3695,20230818,-30.99,2455,20240730,3.87,3160,-19.30,20240110,2455,3.87,20240730,3695,-30.99,20230818,2455,3.87,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,110226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2590,-20,5,-0.77,33870445,13261,80.99,2590,2590,2530,3390,1830,2610,2554.14,0.19,0,-2811,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1064,-7.21,0.46,12,0.03,-359.00,5671.00,3695,20230818,-29.91,2455,20240730,5.50,3160,-18.04,20240110,2455,5.50,20240730,3695,-29.91,20230818,2455,5.50,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,100224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2585,-25,5,-0.96,24103580,9449,57.71,2590,2590,2530,3390,1830,2610,2550.91,0.19,0,-1737,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1062,-7.20,0.46,12,0.02,-359.00,5671.00,3695,20230818,-30.04,2455,20240730,5.30,3160,-18.20,20240110,2455,5.30,20240730,3695,-30.04,20230818,2455,5.30,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240802,090228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2585,-25,5,-0.96,898565,347,2.12,2590,2590,2585,3390,1830,2610,2589.52,0.19,0,-128,2643,2626,2598,2581,2553,2635,2590,205,780,500,1720,5,1,41067062,1062,-7.20,0.46,12,0.00,-359.00,5671.00,3695,20230818,-30.04,2455,20240730,5.30,3160,-18.20,20240110,2455,5.30,20240730,3695,-30.04,20230818,2455,5.30,20240730,0.93,N,010040,500,205 억,,79898,N,N,57,N,00,N
20240801,160224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2610,15,2,0.58,42133330,16234,47.67,2570,2615,2570,3370,1820,2595,2594.81,0.20,0,-513,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1072,-7.27,0.46,12,0.04,-359.00,5671.00,3695,20230818,-29.36,2455,20240730,6.31,3160,-17.41,20240110,2455,6.31,20240730,3695,-29.36,20230818,2455,6.31,20240730,0.95,N,010040,500,205 억,,80411,N,N,57,N,00,N
20240801,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2600,5,2,0.19,38415370,14808,43.48,2570,2615,2570,3370,1820,2595,2594.23,0.20,0,-513,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1068,-7.24,0.46,12,0.04,-359.00,5671.00,3695,20230818,-29.63,2455,20240730,5.91,3160,-17.72,20240110,2455,5.91,20240730,3695,-29.63,20230818,2455,5.91,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,140228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2605,10,2,0.39,38300805,14764,43.35,2570,2615,2570,3370,1820,2595,2594.20,0.20,0,-510,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1070,-7.26,0.46,12,0.04,-359.00,5671.00,3695,20230818,-29.50,2455,20240730,6.11,3160,-17.56,20240110,2455,6.11,20240730,3695,-29.50,20230818,2455,6.11,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,130226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2605,10,2,0.39,21450115,8284,24.33,2570,2615,2570,3370,1820,2595,2589.34,0.20,0,-510,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1070,-7.26,0.46,12,0.02,-359.00,5671.00,3695,20230818,-29.50,2455,20240730,6.11,3160,-17.56,20240110,2455,6.11,20240730,3695,-29.50,20230818,2455,6.11,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,120225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2605,10,2,0.39,18902635,7309,21.46,2570,2610,2570,3370,1820,2595,2586.21,0.20,0,-137,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1070,-7.26,0.46,12,0.02,-359.00,5671.00,3695,20230818,-29.50,2455,20240730,6.11,3160,-17.56,20240110,2455,6.11,20240730,3695,-29.50,20230818,2455,6.11,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,110227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,9740905,3779,11.10,2570,2595,2570,3370,1820,2595,2577.64,0.20,0,115,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1062,-7.20,0.46,12,0.01,-359.00,5671.00,3695,20230818,-30.04,2455,20240730,5.30,3160,-18.20,20240110,2455,5.30,20240730,3695,-30.04,20230818,2455,5.30,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,100226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2585,-10,5,-0.39,5594310,2172,6.38,2570,2595,2570,3370,1820,2595,2575.65,0.20,0,115,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1062,-7.20,0.46,12,0.01,-359.00,5671.00,3695,20230818,-30.04,2455,20240730,5.30,3160,-18.20,20240110,2455,5.30,20240730,3695,-30.04,20230818,2455,5.30,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N
20240801,090223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2590,-5,5,-0.19,2992385,1164,3.42,2570,2595,2570,3370,1820,2595,2570.78,0.20,0,191,2671,2632,2556,2517,2441,2652,2537,205,775,500,1710,5,1,41067062,1064,-7.21,0.46,12,0.00,-359.00,5671.00,3695,20230818,-29.91,2455,20240730,5.50,3160,-18.04,20240110,2455,5.50,20240730,3695,-29.91,20230818,2455,5.50,20240730,0.95,N,010040,500,205 억,,80411,N,N,48,N,00,N