KissMeData/010780/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
20240628,160259,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,50,2,0.20,460651750,18415,102.04,25000,25150,24850,32350,17450,24900,25015.03,6.67,0,3945,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7532,4.78,0.49,12,0.06,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.51,N,010780,500,154 억,,2014349,N,N,454,N,00,N
20240628,150259,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,150,2,0.60,376509100,15045,83.37,25000,25150,24850,32350,17450,24900,25025.53,6.67,0,2849,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7562,4.80,0.49,12,0.05,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,140258,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,150,2,0.60,305991850,12225,67.74,25000,25150,24850,32350,17450,24900,25030.01,6.67,0,2807,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7562,4.80,0.49,12,0.04,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,130258,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,150,2,0.60,278739850,11137,61.71,25000,25150,24850,32350,17450,24900,25028.27,6.67,0,2696,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7562,4.80,0.49,12,0.04,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,120258,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,100,2,0.40,258183300,10317,57.17,25000,25150,24850,32350,17450,24900,25025.04,6.67,0,2557,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7547,4.79,0.49,12,0.03,5216.00,51082.00,36200,20230725,-30.94,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,110256,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,100,2,0.40,231468250,9250,51.26,25000,25150,24850,32350,17450,24900,25023.59,6.67,0,2164,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7547,4.79,0.49,12,0.03,5216.00,51082.00,36200,20230725,-30.94,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,100254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,150,2,0.60,162119900,6481,35.91,25000,25100,24850,32350,17450,24900,25014.64,6.67,0,1720,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7562,4.80,0.49,12,0.02,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240628,090254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,0,3,0.00,4636900,186,1.03,25000,25000,24900,32350,17450,24900,24929.57,6.67,0,-120,25300,25100,25000,24800,24700,25050,24750,154,7450,500,18420,50,1,30186976,7517,4.77,0.49,12,0.00,5216.00,51082.00,36200,20230725,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.51,N,010780,500,154 억,,2014349,N,N,0,N,00,N
20240627,160249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,-250,5,-0.99,449494800,17991,101.32,25200,25200,24900,32650,17650,25150,24984.50,6.69,0,-3511,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7517,4.77,0.49,12,0.06,5216.00,51082.00,36200,20230621,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,150255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,-200,5,-0.80,401277650,16056,90.43,25200,25200,24900,32650,17650,25150,24992.38,6.69,0,-3245,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7532,4.78,0.49,12,0.05,5216.00,51082.00,36200,20230621,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,140253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,-150,5,-0.60,284134700,11359,63.97,25200,25200,24950,32650,17650,25150,25014.06,6.69,0,-2166,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7547,4.79,0.49,12,0.04,5216.00,51082.00,36200,20230621,-30.94,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,130253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,-100,5,-0.40,214264700,8561,48.21,25200,25200,24950,32650,17650,25150,25028.00,6.69,0,-1077,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7562,4.80,0.49,12,0.03,5216.00,51082.00,36200,20230621,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,120255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,-100,5,-0.40,162038700,6473,36.46,25200,25200,24950,32650,17650,25150,25033.01,6.69,0,-975,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7562,4.80,0.49,12,0.02,5216.00,51082.00,36200,20230621,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,110255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,-150,5,-0.60,119456700,4768,26.85,25200,25200,24950,32650,17650,25150,25053.84,6.69,0,-1057,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7547,4.79,0.49,12,0.02,5216.00,51082.00,36200,20230621,-30.94,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25100,-50,5,-0.20,80951800,3228,18.18,25200,25200,24950,32650,17650,25150,25078.00,6.69,0,-588,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7577,4.81,0.49,12,0.01,5216.00,51082.00,36200,20230621,-30.66,23250,20240118,7.96,31200,-19.55,20240322,23250,7.96,20240118,36200,-30.66,20230725,23250,7.96,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240627,090253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,-100,5,-0.40,17587450,702,3.95,25200,25200,25000,32650,17650,25150,25053.35,6.69,0,-514,25516,25332,25116,24932,24716,25425,25025,154,7500,500,18610,50,1,30186976,7562,4.80,0.49,12,0.00,5216.00,51082.00,36200,20230621,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2020426,N,N,107,N,00,N
20240626,160253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25150,100,2,0.40,445512800,17740,69.13,24900,25300,24900,32550,17550,25050,25113.45,6.69,0,777,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7592,4.82,0.49,12,0.06,5216.00,51082.00,36450,20230620,-31.00,23250,20240118,8.17,31200,-19.39,20240322,23250,8.17,20240118,36200,-30.52,20230725,23250,8.17,20240118,0.51,N,010780,500,154 억,,2019301,N,N,107,N,00,N
20240626,150254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,-50,5,-0.20,412470950,16423,64.00,24900,25300,24900,32550,17550,25050,25115.44,6.69,0,562,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7547,4.79,0.49,12,0.05,5216.00,51082.00,36450,20230620,-31.41,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,140253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,361438700,14388,56.07,24900,25300,24900,32550,17550,25050,25120.84,6.69,0,377,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.05,5216.00,51082.00,36450,20230620,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,130255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25100,50,2,0.20,305337500,12153,47.36,24900,25300,24900,32550,17550,25050,25124.45,6.69,0,772,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7577,4.81,0.49,12,0.04,5216.00,51082.00,36450,20230620,-31.14,23250,20240118,7.96,31200,-19.55,20240322,23250,7.96,20240118,36200,-30.66,20230725,23250,7.96,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,120253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,278173650,11072,43.15,24900,25300,24900,32550,17550,25050,25124.07,6.69,0,784,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.04,5216.00,51082.00,36450,20230620,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,110253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,-50,5,-0.20,214549150,8542,33.29,24900,25300,24900,32550,17550,25050,25116.97,6.69,0,1000,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7547,4.79,0.49,12,0.03,5216.00,51082.00,36450,20230620,-31.41,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25250,200,2,0.80,160918450,6405,24.96,24900,25300,24900,32550,17550,25050,25123.88,6.69,0,509,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7622,4.84,0.49,12,0.02,5216.00,51082.00,36450,20230620,-30.73,23250,20240118,8.60,31200,-19.07,20240322,23250,8.60,20240118,36200,-30.25,20230725,23250,8.60,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240626,090252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,29838250,1196,4.66,24900,25250,24900,32550,17550,25050,24948.37,6.69,0,-26,25750,25400,25000,24650,24250,25575,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.00,5216.00,51082.00,36450,20230620,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.51,N,010780,500,154 억,,2019301,N,N,147,N,00,N
20240625,160252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,350,2,1.42,641687150,25634,81.88,24650,25350,24600,32100,17300,24700,25032.66,6.67,0,314,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7562,4.80,0.49,12,0.08,5216.00,51082.00,36450,20230619,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.53,N,010780,500,154 억,,2014693,N,N,147,N,00,N
20240625,150253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,350,2,1.42,599735500,23958,76.52,24650,25350,24600,32100,17300,24700,25032.79,6.67,0,-92,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7562,4.80,0.49,12,0.08,5216.00,51082.00,36450,20230619,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,140253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,350,2,1.42,543063350,21693,69.29,24650,25350,24600,32100,17300,24700,25034.04,6.67,0,289,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7562,4.80,0.49,12,0.07,5216.00,51082.00,36450,20230619,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,130253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25150,450,2,1.82,493521950,19713,62.96,24650,25350,24600,32100,17300,24700,25035.35,6.67,0,834,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7592,4.82,0.49,12,0.07,5216.00,51082.00,36450,20230619,-31.00,23250,20240118,8.17,31200,-19.39,20240322,23250,8.17,20240118,36200,-30.52,20230725,23250,8.17,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,120254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25200,500,2,2.02,428881050,17132,54.72,24650,25350,24600,32100,17300,24700,25033.92,6.67,0,1648,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7607,4.83,0.49,12,0.06,5216.00,51082.00,36450,20230619,-30.86,23250,20240118,8.39,31200,-19.23,20240322,23250,8.39,20240118,36200,-30.39,20230725,23250,8.39,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,110256,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25150,450,2,1.82,286273200,11475,36.65,24650,25250,24600,32100,17300,24700,24947.56,6.67,0,2807,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7592,4.82,0.49,12,0.04,5216.00,51082.00,36450,20230619,-31.00,23250,20240118,8.17,31200,-19.39,20240322,23250,8.17,20240118,36200,-30.52,20230725,23250,8.17,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,200,2,0.81,123436950,4978,15.90,24650,24950,24600,32100,17300,24700,24796.49,6.67,0,2502,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7517,4.77,0.49,12,0.02,5216.00,51082.00,36450,20230619,-31.69,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240625,090253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,0,3,0.00,12089800,490,1.57,24650,24700,24650,32100,17300,24700,24673.06,6.67,0,308,25466,25082,24866,24482,24266,24975,24375,154,7400,500,18270,50,1,30186976,7456,4.74,0.48,12,0.00,5216.00,51082.00,36450,20230619,-32.24,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36200,-31.77,20230725,23250,6.24,20240118,0.53,N,010780,500,154 억,,2014693,N,N,4,N,00,N
20240624,160252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,-350,5,-1.40,775691050,31202,100.24,25250,25250,24650,32550,17550,25050,24860.33,6.66,0,5210,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7456,4.74,0.48,12,0.10,5216.00,51082.00,36450,20230619,-32.24,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36200,-31.77,20230725,23250,6.24,20240118,0.54,N,010780,500,154 억,,2009712,N,N,4,N,00,N
20240624,150252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-300,5,-1.20,719780250,28941,92.97,25250,25250,24650,32550,17550,25050,24870.61,6.66,0,5332,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7471,4.75,0.48,12,0.10,5216.00,51082.00,36450,20230619,-32.10,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,140252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-300,5,-1.20,653764900,26273,84.40,25250,25250,24650,32550,17550,25050,24883.53,6.66,0,5040,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7471,4.75,0.48,12,0.09,5216.00,51082.00,36450,20230619,-32.10,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,130252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,-250,5,-1.00,578490450,23228,74.62,25250,25250,24650,32550,17550,25050,24904.88,6.66,0,5137,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7486,4.75,0.49,12,0.08,5216.00,51082.00,36450,20230619,-31.96,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36200,-31.49,20230725,23250,6.67,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,120253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,-250,5,-1.00,430919250,17269,55.48,25250,25250,24750,32550,17550,25050,24953.34,6.66,0,2821,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7486,4.75,0.49,12,0.06,5216.00,51082.00,36450,20230619,-31.96,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36200,-31.49,20230725,23250,6.67,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,110253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,-150,5,-0.60,278892650,11152,35.83,25250,25250,24850,32550,17550,25050,25008.31,6.66,0,1652,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7517,4.77,0.49,12,0.04,5216.00,51082.00,36450,20230619,-31.69,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,130524850,5210,16.74,25250,25250,24900,32550,17550,25050,25052.75,6.66,0,479,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.02,5216.00,51082.00,36450,20230619,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240624,090253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,19954300,796,2.56,25250,25250,24950,32550,17550,25050,25068.22,6.66,0,-407,25483,25266,25033,24816,24583,25275,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.00,5216.00,51082.00,36450,20230619,-31.28,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.54,N,010780,500,154 억,,2009712,N,N,0,N,00,N
20240621,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,776833050,31035,92.43,25050,25250,24800,32550,17550,25050,25030.84,6.60,0,937,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.10,5216.00,51082.00,37700,20230615,-33.55,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230621,23250,7.74,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25100,50,2,0.20,648761900,25923,77.20,25050,25250,24800,32550,17550,25050,25026.50,6.60,0,1683,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7577,4.81,0.49,12,0.09,5216.00,51082.00,37700,20230615,-33.42,23250,20240118,7.96,31200,-19.55,20240322,23250,7.96,20240118,36200,-30.66,20230621,23250,7.96,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,140245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,556991450,22265,66.31,25050,25250,24800,32550,17550,25050,25016.46,6.60,0,1365,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.07,5216.00,51082.00,37700,20230615,-33.55,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230621,23250,7.74,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,130246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25100,50,2,0.20,500686500,20019,59.62,25050,25250,24800,32550,17550,25050,25010.56,6.60,0,2768,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7577,4.81,0.49,12,0.07,5216.00,51082.00,37700,20230615,-33.42,23250,20240118,7.96,31200,-19.55,20240322,23250,7.96,20240118,36200,-30.66,20230621,23250,7.96,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,120247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25150,100,2,0.40,461416250,18454,54.96,25050,25250,24800,32550,17550,25050,25003.59,6.60,0,2958,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7592,4.82,0.49,12,0.06,5216.00,51082.00,37700,20230615,-33.29,23250,20240118,8.17,31200,-19.39,20240322,23250,8.17,20240118,36200,-30.52,20230621,23250,8.17,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,110247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,-100,5,-0.40,397414850,15901,47.36,25050,25250,24800,32550,17550,25050,24993.07,6.60,0,3018,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7532,4.78,0.49,12,0.05,5216.00,51082.00,37700,20230615,-33.82,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230621,23250,7.31,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,100245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,281136850,11240,33.48,25050,25250,24900,32550,17550,25050,25012.18,6.60,0,2694,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.04,5216.00,51082.00,37700,20230615,-33.55,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230621,23250,7.74,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240621,090247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,-100,5,-0.40,17411300,696,2.07,25050,25050,24950,32550,17550,25050,25016.24,6.60,0,-136,25516,25282,25066,24832,24616,25275,24825,154,7500,500,18530,50,1,30186976,7532,4.78,0.49,12,0.00,5216.00,51082.00,37700,20230615,-33.82,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230621,23250,7.31,20240118,0.53,N,010780,500,154 억,,1991716,N,N,142,N,00,N
20240620,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,100,2,0.40,823007650,32906,94.54,25050,25300,24850,32400,17500,24950,25010.87,6.58,0,2411,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7562,4.80,0.49,12,0.11,5216.00,51082.00,38600,20230614,-35.10,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36450,-31.28,20230620,23250,7.74,20240118,0.54,N,010780,500,154 억,,1987306,N,N,142,N,00,N
20240620,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,50,2,0.20,782600850,31291,89.90,25050,25300,24850,32400,17500,24950,25010.41,6.58,0,2379,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7547,4.79,0.49,12,0.10,5216.00,51082.00,38600,20230614,-35.23,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36450,-31.41,20230620,23250,7.53,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,140246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,0,3,0.00,720093500,28789,82.71,25050,25300,24850,32400,17500,24950,25012.80,6.58,0,1985,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7532,4.78,0.49,12,0.10,5216.00,51082.00,38600,20230614,-35.36,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230620,23250,7.31,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,130246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,0,3,0.00,666271350,26632,76.51,25050,25300,24850,32400,17500,24950,25017.70,6.58,0,2603,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7532,4.78,0.49,12,0.09,5216.00,51082.00,38600,20230614,-35.36,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230620,23250,7.31,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,120246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,-50,5,-0.20,616437800,24635,70.78,25050,25300,24850,32400,17500,24950,25022.85,6.58,0,2454,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7517,4.77,0.49,12,0.08,5216.00,51082.00,38600,20230614,-35.49,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36450,-31.69,20230620,23250,7.10,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,110246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,100,2,0.40,402421950,16051,46.11,25050,25300,24850,32400,17500,24950,25071.46,6.58,0,3552,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7562,4.80,0.49,12,0.05,5216.00,51082.00,38600,20230614,-35.10,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36450,-31.28,20230620,23250,7.74,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,100247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25250,300,2,1.20,270750150,10814,31.07,25050,25300,24850,32400,17500,24950,25037.00,6.58,0,3463,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7622,4.84,0.49,12,0.04,5216.00,51082.00,38600,20230614,-34.59,23250,20240118,8.60,31200,-19.07,20240322,23250,8.60,20240118,36450,-30.73,20230620,23250,8.60,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240620,090247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-100,5,-0.40,34862450,1395,4.01,25050,25150,24850,32400,17500,24950,24991.00,6.58,0,-182,25383,25166,24883,24666,24383,25275,24775,154,7450,500,18460,50,1,30186976,7501,4.76,0.49,12,0.00,5216.00,51082.00,38600,20230614,-35.62,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36450,-31.82,20230620,23250,6.88,20240118,0.54,N,010780,500,154 억,,1987306,N,N,494,N,00,N
20240619,160244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,250,2,1.01,864398700,34797,112.12,24600,25100,24600,32100,17300,24700,24841.17,6.61,0,-11578,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7532,4.78,0.49,12,0.12,5216.00,51082.00,38850,20230613,-35.78,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230619,23250,7.31,20240118,0.54,N,010780,500,154 억,,1996714,N,N,494,N,00,N
20240619,150244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,250,2,1.01,782387100,31511,101.53,24600,25100,24600,32100,17300,24700,24829.02,6.61,0,-10275,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7532,4.78,0.49,12,0.10,5216.00,51082.00,38850,20230613,-35.78,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230619,23250,7.31,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,140247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,350,2,1.42,598079800,24136,77.77,24600,25050,24600,32100,17300,24700,24779.57,6.61,0,-8131,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7562,4.80,0.49,12,0.08,5216.00,51082.00,38850,20230613,-35.52,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36450,-31.28,20230619,23250,7.74,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,130244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,50,2,0.20,435190400,17615,56.76,24600,24900,24600,32100,17300,24700,24705.67,6.61,0,-7035,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7471,4.75,0.48,12,0.06,5216.00,51082.00,38850,20230613,-36.29,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36450,-32.10,20230619,23250,6.45,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,120244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-100,5,-0.40,370662500,15004,48.34,24600,24900,24600,32100,17300,24700,24704.25,6.61,0,-5705,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7426,4.72,0.48,12,0.05,5216.00,51082.00,38850,20230613,-36.68,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36450,-32.51,20230619,23250,5.81,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,110245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-50,5,-0.20,268191100,10844,34.94,24600,24900,24600,32100,17300,24700,24731.75,6.61,0,-4063,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7441,4.73,0.48,12,0.04,5216.00,51082.00,38850,20230613,-36.55,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36450,-32.37,20230619,23250,6.02,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,100246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,150,2,0.61,140954400,5699,18.36,24600,24900,24600,32100,17300,24700,24733.18,6.61,0,-568,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7501,4.76,0.49,12,0.02,5216.00,51082.00,38850,20230613,-36.04,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36450,-31.82,20230619,23250,6.88,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240619,090249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,50,2,0.20,7246700,294,0.95,24600,24750,24600,32100,17300,24700,24648.64,6.61,0,-66,25100,24900,24750,24550,24400,24825,24475,154,7400,500,18270,50,1,30186976,7471,4.75,0.48,12,0.00,5216.00,51082.00,38850,20230613,-36.29,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36450,-32.10,20230619,23250,6.45,20240118,0.54,N,010780,500,154 억,,1996714,N,N,21,N,00,N
20240618,160243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,50,2,0.20,766042600,31015,66.54,24900,24950,24600,32000,17300,24650,24699.10,6.70,0,-11203,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7456,4.74,0.48,12,0.10,5216.00,51082.00,39100,20230612,-36.83,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36450,-32.24,20230619,23250,6.24,20240118,0.54,N,010780,500,154 억,,2021249,N,N,21,N,00,N
20240618,150242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-50,5,-0.20,649073400,26270,56.36,24900,24950,24600,32000,17300,24650,24707.78,6.70,0,-9545,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7426,4.72,0.48,12,0.09,5216.00,51082.00,39100,20230612,-37.08,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36450,-32.51,20230619,23250,5.81,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,140242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-50,5,-0.20,568566100,23001,49.35,24900,24950,24600,32000,17300,24650,24719.19,6.70,0,-7613,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7426,4.72,0.48,12,0.08,5216.00,51082.00,39100,20230612,-37.08,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36450,-32.51,20230619,23250,5.81,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,130244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,0,3,0.00,495214200,20023,42.96,24900,24950,24600,32000,17300,24650,24732.27,6.70,0,-6858,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7441,4.73,0.48,12,0.07,5216.00,51082.00,39100,20230612,-36.96,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36450,-32.37,20230619,23250,6.02,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,120244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-50,5,-0.20,404785400,16355,35.09,24900,24950,24600,32000,17300,24650,24749.95,6.70,0,-5523,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7426,4.72,0.48,12,0.05,5216.00,51082.00,39100,20230612,-37.08,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36450,-32.51,20230619,23250,5.81,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,110243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,50,2,0.20,240558300,9698,20.81,24900,24950,24700,32000,17300,24650,24804.94,6.70,0,-4119,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7456,4.74,0.48,12,0.03,5216.00,51082.00,39100,20230612,-36.83,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36450,-32.24,20230619,23250,6.24,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,100243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,150,2,0.61,116816250,4705,10.09,24900,24950,24700,32000,17300,24650,24828.11,6.70,0,-1175,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7486,4.75,0.49,12,0.02,5216.00,51082.00,39100,20230612,-36.57,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36450,-31.96,20230619,23250,6.67,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240618,090246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,150,2,0.61,2186500,88,0.19,24900,24900,24800,32000,17300,24650,24846.59,6.70,0,-47,25283,24966,24783,24466,24283,24875,24375,154,7350,500,18240,50,1,30186976,7486,4.75,0.49,12,0.00,5216.00,51082.00,39100,20230612,-36.57,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36450,-31.96,20230619,23250,6.67,20240118,0.54,N,010780,500,154 억,,2021249,N,N,0,N,00,N
20240617,160242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-250,5,-1.00,1160300700,46610,62.15,24900,25100,24600,32350,17450,24900,24894.14,6.77,0,-10716,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7441,4.73,0.48,12,0.15,5216.00,51082.00,39400,20230609,-37.44,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36450,-32.37,20230619,23250,6.02,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-250,5,-1.00,1073463400,43089,57.45,24900,25100,24600,32350,17450,24900,24912.70,6.77,0,-10160,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7441,4.73,0.48,12,0.14,5216.00,51082.00,39400,20230609,-37.44,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36450,-32.37,20230619,23250,6.02,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,140242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,50,2,0.20,747632450,29941,39.92,24900,25100,24800,32350,17450,24900,24970.19,6.77,0,-7174,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7532,4.78,0.49,12,0.10,5216.00,51082.00,39400,20230609,-36.68,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230619,23250,7.31,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,130241,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,50,2,0.20,660280800,26437,35.25,24900,25100,24800,32350,17450,24900,24975.63,6.77,0,-5436,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7532,4.78,0.49,12,0.09,5216.00,51082.00,39400,20230609,-36.68,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230619,23250,7.31,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,120241,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,100,2,0.40,553966600,22184,29.58,24900,25100,24800,32350,17450,24900,24971.45,6.77,0,-3191,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7547,4.79,0.49,12,0.07,5216.00,51082.00,39400,20230609,-36.55,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36450,-31.41,20230619,23250,7.53,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,110240,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,50,2,0.20,368006750,14756,19.68,24900,25050,24800,32350,17450,24900,24939.47,6.77,0,-1572,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7532,4.78,0.49,12,0.05,5216.00,51082.00,39400,20230609,-36.68,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36450,-31.55,20230619,23250,7.31,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,100242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,100,2,0.40,208950750,8386,11.18,24900,25050,24800,32350,17450,24900,24916.62,6.77,0,-373,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7547,4.79,0.49,12,0.03,5216.00,51082.00,39400,20230609,-36.55,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36450,-31.41,20230619,23250,7.53,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240617,090242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,100,2,0.40,17955150,721,0.96,24900,25050,24800,32350,17450,24900,24903.12,6.77,0,-452,25300,25100,24750,24550,24200,25175,24625,154,7450,500,18420,50,1,30186976,7547,4.79,0.49,12,0.00,5216.00,51082.00,39400,20230609,-36.55,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36450,-31.41,20230619,23250,7.53,20240118,0.51,N,010780,500,154 억,,2042555,N,N,296,N,00,N
20240614,160225,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,100,2,0.40,1844119600,74765,19.14,24900,24950,24400,32200,17400,24800,24665.42,6.91,0,-28632,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7517,4.77,0.49,12,0.25,5216.00,51082.00,39400,20230609,-36.80,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,38600,-35.49,20230614,23250,7.10,20240118,0.52,N,010780,500,154 억,,2085149,N,N,296,N,00,N
20240614,150225,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,100,2,0.40,1548750900,62882,16.09,24900,24950,24400,32200,17400,24800,24629.48,6.91,0,-26707,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7517,4.77,0.49,12,0.21,5216.00,51082.00,39400,20230609,-36.80,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,38600,-35.49,20230614,23250,7.10,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,140225,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,100,2,0.40,1355030150,55095,14.10,24900,24950,24400,32200,17400,24800,24594.43,6.91,0,-24199,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7517,4.77,0.49,12,0.18,5216.00,51082.00,39400,20230609,-36.80,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,38600,-35.49,20230614,23250,7.10,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,130224,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,100,2,0.40,1251444200,50930,13.03,24900,24950,24400,32200,17400,24800,24571.85,6.91,0,-24022,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7517,4.77,0.49,12,0.17,5216.00,51082.00,39400,20230609,-36.80,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,38600,-35.49,20230614,23250,7.10,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,120226,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,50,2,0.20,1193122300,48584,12.43,24900,24900,24400,32200,17400,24800,24557.93,6.91,0,-23820,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7501,4.76,0.49,12,0.16,5216.00,51082.00,39400,20230609,-36.93,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,38600,-35.62,20230614,23250,6.88,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,110238,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-200,5,-0.81,1074749750,43797,11.21,24900,24900,24400,32200,17400,24800,24539.35,6.91,0,-23771,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7426,4.72,0.48,12,0.15,5216.00,51082.00,39400,20230609,-37.56,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,38600,-36.27,20230614,23250,5.81,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,100238,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24550,-250,5,-1.01,763459200,31091,7.96,24900,24900,24400,32200,17400,24800,24555.63,6.91,0,-19332,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7411,4.71,0.48,12,0.10,5216.00,51082.00,39400,20230609,-37.69,23250,20240118,5.59,31200,-21.31,20240322,23250,5.59,20240118,38600,-36.40,20230614,23250,5.59,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240614,090240,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-150,5,-0.60,75270750,3045,0.78,24900,24900,24600,32200,17400,24800,24719.46,6.91,0,-1189,26533,25666,25183,24316,23833,25425,24075,154,7400,500,18350,50,1,30186976,7441,4.73,0.48,12,0.01,5216.00,51082.00,39400,20230609,-37.44,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,38600,-36.14,20230614,23250,6.02,20240118,0.52,N,010780,500,154 억,,2085149,N,N,1251,N,00,N
20240613,160236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,24800,-1000,5,-3.88,9731654350,390104,682.37,25800,26050,24700,33500,18100,25800,24946.53,6.42,0,-83310,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7486,4.75,0.49,12,1.29,5216.00,51082.00,39400,20230609,-37.06,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,38850,-36.16,20230613,23250,6.67,20240118,0.51,N,010780,500,154 억,,1938080,N,N,349,N,00,N
20240613,150241,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,24850,-950,5,-3.68,4185810550,166569,291.36,25800,26050,24800,33500,18100,25800,25129.59,6.42,0,-50293,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7501,4.76,0.49,12,0.55,5216.00,51082.00,39400,20230609,-36.93,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,38850,-36.04,20230613,23250,6.88,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,140238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,24950,-850,5,-3.29,2937208600,116388,203.59,25800,26050,24900,33500,18100,25800,25236.35,6.42,0,-36799,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7532,4.78,0.49,12,0.39,5216.00,51082.00,39400,20230609,-36.68,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,38850,-35.78,20230613,23250,7.31,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,130238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25000,-800,5,-3.10,2196254550,86736,151.72,25800,26050,25000,33500,18100,25800,25321.14,6.42,0,-26738,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7547,4.79,0.49,12,0.29,5216.00,51082.00,39400,20230609,-36.55,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,38850,-35.65,20230613,23250,7.53,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,120238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25150,-650,5,-2.52,1472319750,57889,101.26,25800,26050,25150,33500,18100,25800,25433.50,6.42,0,-16045,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7592,4.82,0.49,12,0.19,5216.00,51082.00,39400,20230609,-36.17,23250,20240118,8.17,31200,-19.39,20240322,23250,8.17,20240118,38850,-35.26,20230613,23250,8.17,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,110236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25350,-450,5,-1.74,762113300,29784,52.10,25800,26050,25250,33500,18100,25800,25588.01,6.42,0,-7341,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7652,4.86,0.50,12,0.10,5216.00,51082.00,39400,20230609,-35.66,23250,20240118,9.03,31200,-18.75,20240322,23250,9.03,20240118,38850,-34.75,20230613,23250,9.03,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,100237,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25650,-150,5,-0.58,261567600,10128,17.72,25800,26050,25650,33500,18100,25800,25826.18,6.42,0,-1834,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7743,4.92,0.50,12,0.03,5216.00,51082.00,39400,20230609,-34.90,23250,20240118,10.32,31200,-17.79,20240322,23250,10.32,20240118,38850,-33.98,20230613,23250,10.32,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240613,090240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25850,50,2,0.19,25229150,977,1.71,25800,25900,25800,33500,18100,25800,25823.08,6.42,0,-338,26833,26316,25833,25316,24833,26075,25075,154,7700,500,19090,50,1,30186976,7803,4.96,0.51,12,0.00,5216.00,51082.00,39400,20230609,-34.39,23250,20240118,11.18,31200,-17.15,20240322,23250,11.18,20240118,38850,-33.46,20230613,23250,11.18,20240118,0.51,N,010780,500,154 억,,1938080,N,N,266,N,00,N
20240612,160234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25800,-400,5,-1.53,1460792450,56890,278.82,26000,26350,25350,34050,18350,26200,25677.45,6.38,0,5009,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7788,4.95,0.51,12,0.19,5216.00,51082.00,39400,20230609,-34.52,23250,20240118,10.97,31200,-17.31,20240322,23250,10.97,20240118,39100,-34.02,20230612,23250,10.97,20240118,0.51,N,010780,500,154 억,,1925681,N,N,266,N,00,N
20240612,150242,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25450,-750,5,-2.86,1100346600,42735,209.44,26000,26350,25450,34050,18350,26200,25748.14,6.38,0,-3127,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7683,4.88,0.50,12,0.14,5216.00,51082.00,39400,20230609,-35.41,23250,20240118,9.46,31200,-18.43,20240322,23250,9.46,20240118,39100,-34.91,20230612,23250,9.46,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,140236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25700,-500,5,-1.91,683758850,26429,129.53,26000,26350,25700,34050,18350,26200,25871.54,6.38,0,-4128,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7758,4.93,0.50,12,0.09,5216.00,51082.00,39400,20230609,-34.77,23250,20240118,10.54,31200,-17.63,20240322,23250,10.54,20240118,39100,-34.27,20230612,23250,10.54,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,130237,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25750,-450,5,-1.72,575205550,22208,108.84,26000,26350,25750,34050,18350,26200,25900.83,6.38,0,-4196,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7773,4.94,0.50,12,0.07,5216.00,51082.00,39400,20230609,-34.64,23250,20240118,10.75,31200,-17.47,20240322,23250,10.75,20240118,39100,-34.14,20230612,23250,10.75,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,120235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25800,-400,5,-1.53,500590600,19314,94.66,26000,26350,25750,34050,18350,26200,25918.54,6.38,0,-4651,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7788,4.95,0.51,12,0.06,5216.00,51082.00,39400,20230609,-34.52,23250,20240118,10.97,31200,-17.31,20240322,23250,10.97,20240118,39100,-34.02,20230612,23250,10.97,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,110235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25850,-350,5,-1.34,320486000,12333,60.44,26000,26350,25800,34050,18350,26200,25986.05,6.38,0,-5157,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7803,4.96,0.51,12,0.04,5216.00,51082.00,39400,20230609,-34.39,23250,20240118,11.18,31200,-17.15,20240322,23250,11.18,20240118,39100,-33.89,20230612,23250,11.18,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,100236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26050,-150,5,-0.57,95099050,3642,17.85,26000,26350,26000,34050,18350,26200,26111.77,6.38,0,-1074,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7864,4.99,0.51,12,0.01,5216.00,51082.00,39400,20230609,-33.88,23250,20240118,12.04,31200,-16.51,20240322,23250,12.04,20240118,39100,-33.38,20230612,23250,12.04,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240612,090236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26100,-100,5,-0.38,16493200,633,3.10,26000,26150,26000,34050,18350,26200,26055.61,6.38,0,24,26833,26516,26283,25966,25733,26675,26125,154,7850,500,19380,50,1,30186976,7879,5.00,0.51,12,0.00,5216.00,51082.00,39400,20230609,-33.76,23250,20240118,12.26,31200,-16.35,20240322,23250,12.26,20240118,39100,-33.25,20230612,23250,12.26,20240118,0.51,N,010780,500,154 억,,1925681,N,N,13,N,00,N
20240610,160234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26200,-150,5,-0.57,682037600,26100,104.21,26000,26550,25750,34250,18450,26350,26131.58,6.35,0,382,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7909,5.02,0.51,12,0.09,5216.00,51082.00,39400,20230609,-33.50,23250,20240118,12.69,31200,-16.03,20240322,23250,12.69,20240118,39100,-32.99,20230612,23250,12.69,20240118,0.51,N,010780,500,154 억,,1917083,N,N,157,N,00,N
20240610,150235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,0,3,0.00,572018400,21908,87.47,26000,26550,25750,34250,18450,26350,26110.02,6.35,0,1599,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7954,5.05,0.52,12,0.07,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39100,-32.61,20230612,23250,13.33,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,140234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26400,50,2,0.19,526372350,20179,80.57,26000,26550,25750,34250,18450,26350,26085.16,6.35,0,1177,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7969,5.06,0.52,12,0.07,5216.00,51082.00,39400,20230609,-32.99,23250,20240118,13.55,31200,-15.38,20240322,23250,13.55,20240118,39100,-32.48,20230612,23250,13.55,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,130235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26250,-100,5,-0.38,437461750,16802,67.08,26000,26350,25750,34250,18450,26350,26036.29,6.35,0,108,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7924,5.03,0.51,12,0.06,5216.00,51082.00,39400,20230609,-33.38,23250,20240118,12.90,31200,-15.87,20240322,23250,12.90,20240118,39100,-32.86,20230612,23250,12.90,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,120234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26150,-200,5,-0.76,392569300,15089,60.25,26000,26350,25750,34250,18450,26350,26016.92,6.35,0,359,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7894,5.01,0.51,12,0.05,5216.00,51082.00,39400,20230609,-33.63,23250,20240118,12.47,31200,-16.19,20240322,23250,12.47,20240118,39100,-33.12,20230612,23250,12.47,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,110235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,0,3,0.00,329701450,12691,50.67,26000,26350,25750,34250,18450,26350,25979.15,6.35,0,-670,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7954,5.05,0.52,12,0.04,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39100,-32.61,20230612,23250,13.33,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,100236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26050,-300,5,-1.14,276963200,10675,42.62,26000,26350,25750,34250,18450,26350,25945.03,6.35,0,-1763,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7864,4.99,0.51,12,0.04,5216.00,51082.00,39400,20230609,-33.88,23250,20240118,12.04,31200,-16.51,20240322,23250,12.04,20240118,39100,-33.38,20230612,23250,12.04,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240610,090240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25850,-500,5,-1.90,78543350,3021,12.06,26000,26350,25800,34250,18450,26350,25999.12,6.35,0,-2335,27150,26750,26500,26100,25850,26625,25975,154,7900,500,19490,50,1,30186976,7803,4.96,0.51,12,0.01,5216.00,51082.00,39400,20230609,-34.39,23250,20240118,11.18,31200,-17.15,20240322,23250,11.18,20240118,39100,-33.89,20230612,23250,11.18,20240118,0.51,N,010780,500,154 억,,1917083,N,N,345,N,00,N
20240607,160240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,-150,5,-0.57,661136750,25006,57.36,26450,26900,26250,34450,18550,26500,26439.17,6.36,0,-3070,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7954,5.05,0.52,12,0.08,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39400,-33.12,20230609,23250,13.33,20240118,0.52,N,010780,500,154 억,,1920109,N,N,345,N,00,N
20240607,150242,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26300,-200,5,-0.75,600280400,22699,52.07,26450,26900,26250,34450,18550,26500,26445.23,6.36,0,-1944,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7939,5.04,0.51,12,0.08,5216.00,51082.00,39400,20230609,-33.25,23250,20240118,13.12,31200,-15.71,20240322,23250,13.12,20240118,39400,-33.25,20230609,23250,13.12,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,140240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26400,-100,5,-0.38,478911700,18098,41.52,26450,26900,26250,34450,18550,26500,26462.13,6.36,0,-2104,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7969,5.06,0.52,12,0.06,5216.00,51082.00,39400,20230609,-32.99,23250,20240118,13.55,31200,-15.38,20240322,23250,13.55,20240118,39400,-32.99,20230609,23250,13.55,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,130242,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26300,-200,5,-0.75,420585350,15883,36.44,26450,26900,26250,34450,18550,26500,26480.22,6.36,0,-2329,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7939,5.04,0.51,12,0.05,5216.00,51082.00,39400,20230609,-33.25,23250,20240118,13.12,31200,-15.71,20240322,23250,13.12,20240118,39400,-33.25,20230609,23250,13.12,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,120241,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,-150,5,-0.57,358246650,13516,31.01,26450,26900,26250,34450,18550,26500,26505.38,6.36,0,-2668,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7954,5.05,0.52,12,0.04,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39400,-33.12,20230609,23250,13.33,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,110241,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,-150,5,-0.57,276379700,10409,23.88,26450,26900,26300,34450,18550,26500,26552.00,6.36,0,-2667,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,7954,5.05,0.52,12,0.03,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39400,-33.12,20230609,23250,13.33,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,100240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26550,50,2,0.19,177974850,6685,15.34,26450,26900,26450,34450,18550,26500,26623.03,6.36,0,-2014,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,8015,5.09,0.52,12,0.02,5216.00,51082.00,39400,20230609,-32.61,23250,20240118,14.19,31200,-14.90,20240322,23250,14.19,20240118,39400,-32.61,20230609,23250,14.19,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240607,090238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26550,50,2,0.19,13214950,499,1.14,26450,26600,26450,34450,18550,26500,26482.83,6.36,0,-235,27200,26850,26550,26200,25900,26700,26050,154,7950,500,19610,50,1,30186976,8015,5.09,0.52,12,0.00,5216.00,51082.00,39400,20230609,-32.61,23250,20240118,14.19,31200,-14.90,20240322,23250,14.19,20240118,39400,-32.61,20230609,23250,14.19,20240118,0.52,N,010780,500,154 억,,1920109,N,N,30,N,00,N
20240605,160239,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26500,-400,5,-1.49,1142045550,43193,41.25,26900,26900,26250,34950,18850,26900,26440.49,6.39,0,-14390,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,8000,5.08,0.52,12,0.14,5216.00,51082.00,39400,20230609,-32.74,23250,20240118,13.98,31200,-15.06,20240322,23250,13.98,20240118,39400,-32.74,20230609,23250,13.98,20240118,0.51,N,010780,500,154 억,,1928050,N,N,30,N,00,N
20240605,150239,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26350,-550,5,-2.04,1028504950,38901,37.15,26900,26900,26250,34950,18850,26900,26439.04,6.39,0,-14128,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,7954,5.05,0.52,12,0.13,5216.00,51082.00,39400,20230609,-33.12,23250,20240118,13.33,31200,-15.54,20240322,23250,13.33,20240118,39400,-33.12,20230609,23250,13.33,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,140238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26400,-500,5,-1.86,900503800,34053,32.52,26900,26900,26250,34950,18850,26900,26444.18,6.39,0,-12225,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,7969,5.06,0.52,12,0.11,5216.00,51082.00,39400,20230609,-32.99,23250,20240118,13.55,31200,-15.38,20240322,23250,13.55,20240118,39400,-32.99,20230609,23250,13.55,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,130240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26450,-450,5,-1.67,809934050,30622,29.25,26900,26900,26250,34950,18850,26900,26449.42,6.39,0,-9896,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,7984,5.07,0.52,12,0.10,5216.00,51082.00,39400,20230609,-32.87,23250,20240118,13.76,31200,-15.22,20240322,23250,13.76,20240118,39400,-32.87,20230609,23250,13.76,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,120239,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26400,-500,5,-1.86,662899850,25060,23.93,26900,26900,26250,34950,18850,26900,26452.51,6.39,0,-6342,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,7969,5.06,0.52,12,0.08,5216.00,51082.00,39400,20230609,-32.99,23250,20240118,13.55,31200,-15.38,20240322,23250,13.55,20240118,39400,-32.99,20230609,23250,13.55,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,110239,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26500,-400,5,-1.49,572682200,21647,20.67,26900,26900,26250,34950,18850,26900,26455.50,6.39,0,-5732,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,8000,5.08,0.52,12,0.07,5216.00,51082.00,39400,20230609,-32.74,23250,20240118,13.98,31200,-15.06,20240322,23250,13.98,20240118,39400,-32.74,20230609,23250,13.98,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,100240,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26450,-450,5,-1.67,437016750,16519,15.78,26900,26900,26250,34950,18850,26900,26455.40,6.39,0,-6002,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,7984,5.07,0.52,12,0.05,5216.00,51082.00,39400,20230609,-32.87,23250,20240118,13.76,31200,-15.22,20240322,23250,13.76,20240118,39400,-32.87,20230609,23250,13.76,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240605,090238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26650,-250,5,-0.93,61012050,2279,2.18,26900,26900,26600,34950,18850,26900,26771.41,6.39,0,-1107,27500,27200,26800,26500,26100,27350,26650,154,8050,500,19900,50,1,30186976,8045,5.11,0.52,12,0.01,5216.00,51082.00,39400,20230609,-32.36,23250,20240118,14.62,31200,-14.58,20240322,23250,14.62,20240118,39400,-32.36,20230609,23250,14.62,20240118,0.51,N,010780,500,154 억,,1928050,N,N,0,N,00,N
20240604,160236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26900,500,2,1.89,2793711400,104165,107.81,26400,27100,26400,34300,18500,26400,26817.97,6.30,0,23850,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8120,5.16,0.53,12,0.35,5216.00,51082.00,39400,20230609,-31.73,23250,20240118,15.70,31200,-13.78,20240322,23250,15.70,20240118,39400,-31.73,20230609,23250,15.70,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,150238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26900,500,2,1.89,2546321600,94953,98.28,26400,27100,26400,34300,18500,26400,26816.67,6.30,0,23345,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8120,5.16,0.53,12,0.31,5216.00,51082.00,39400,20230609,-31.73,23250,20240118,15.70,31200,-13.78,20240322,23250,15.70,20240118,39400,-31.73,20230609,23250,15.70,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,140238,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,27000,600,2,2.27,2390268150,89157,92.28,26400,27100,26400,34300,18500,26400,26809.68,6.30,0,25771,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8150,5.18,0.53,12,0.30,5216.00,51082.00,39400,20230609,-31.47,23250,20240118,16.13,31200,-13.46,20240322,23250,16.13,20240118,39400,-31.47,20230609,23250,16.13,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,130237,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26950,550,2,2.08,2267591900,84611,87.58,26400,27100,26400,34300,18500,26400,26800.23,6.30,0,25373,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8135,5.17,0.53,12,0.28,5216.00,51082.00,39400,20230609,-31.60,23250,20240118,15.91,31200,-13.62,20240322,23250,15.91,20240118,39400,-31.60,20230609,23250,15.91,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,120236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26900,500,2,1.89,2115625700,78973,81.74,26400,27100,26400,34300,18500,26400,26789.25,6.30,0,22246,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8120,5.16,0.53,12,0.26,5216.00,51082.00,39400,20230609,-31.73,23250,20240118,15.70,31200,-13.78,20240322,23250,15.70,20240118,39400,-31.73,20230609,23250,15.70,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,110236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26900,500,2,1.89,1888933800,70550,73.02,26400,27100,26400,34300,18500,26400,26774.42,6.30,0,20178,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8120,5.16,0.53,12,0.23,5216.00,51082.00,39400,20230609,-31.73,23250,20240118,15.70,31200,-13.78,20240322,23250,15.70,20240118,39400,-31.73,20230609,23250,15.70,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,100236,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26950,550,2,2.08,1645722200,61520,63.68,26400,27100,26400,34300,18500,26400,26751.04,6.30,0,19218,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8135,5.17,0.53,12,0.20,5216.00,51082.00,39400,20230609,-31.60,23250,20240118,15.91,31200,-13.62,20240322,23250,15.91,20240118,39400,-31.60,20230609,23250,15.91,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240604,090239,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26550,150,2,0.57,130848750,4943,5.12,26400,26550,26400,34300,18500,26400,26471.60,6.30,0,-1384,27366,26882,26066,25582,24766,27125,25825,154,7900,500,19530,50,1,30186976,8015,5.09,0.52,12,0.02,5216.00,51082.00,39400,20230609,-32.61,23250,20240118,14.19,31200,-14.90,20240322,23250,14.19,20240118,39400,-32.61,20230609,23250,14.19,20240118,0.53,N,010780,500,154 억,,1902807,N,N,2,N,00,N
20240603,160235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26400,950,2,3.73,2489560850,95316,262.16,25400,26550,25250,33050,17850,25450,26118.56,6.31,0,-4912,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7969,5.06,0.52,12,0.32,5216.00,51082.00,39400,20230609,-32.99,23250,20240118,13.55,31200,-15.38,20240322,23250,13.55,20240118,39400,-32.99,20230609,23250,13.55,20240118,0.54,N,010780,500,154 억,,1904727,N,N,2,N,00,N
20240603,150235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26300,850,2,3.34,2294222050,87911,241.79,25400,26550,25250,33050,17850,25450,26097.10,6.31,0,-2665,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7939,5.04,0.51,12,0.29,5216.00,51082.00,39400,20230609,-33.25,23250,20240118,13.12,31200,-15.71,20240322,23250,13.12,20240118,39400,-33.25,20230609,23250,13.12,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,140235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,26450,1000,2,3.93,1611098900,62048,170.66,25400,26550,25250,33050,17850,25450,25965.36,6.31,0,5757,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7984,5.07,0.52,12,0.21,5216.00,51082.00,39400,20230609,-32.87,23250,20240118,13.76,31200,-15.22,20240322,23250,13.76,20240118,39400,-32.87,20230609,23250,13.76,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,130235,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25750,300,2,1.18,558522200,21779,59.90,25400,25800,25250,33050,17850,25450,25644.99,6.31,0,2087,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7773,4.94,0.50,12,0.07,5216.00,51082.00,39400,20230609,-34.64,23250,20240118,10.75,31200,-17.47,20240322,23250,10.75,20240118,39400,-34.64,20230609,23250,10.75,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,120234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25800,350,2,1.38,481691150,18792,51.69,25400,25800,25250,33050,17850,25450,25632.78,6.31,0,1983,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7788,4.95,0.51,12,0.06,5216.00,51082.00,39400,20230609,-34.52,23250,20240118,10.97,31200,-17.31,20240322,23250,10.97,20240118,39400,-34.52,20230609,23250,10.97,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,110234,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25650,200,2,0.79,370131100,14457,39.76,25400,25800,25250,33050,17850,25450,25602.21,6.31,0,1106,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7743,4.92,0.50,12,0.05,5216.00,51082.00,39400,20230609,-34.90,23250,20240118,10.32,31200,-17.79,20240322,23250,10.32,20240118,39400,-34.90,20230609,23250,10.32,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,100233,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25650,200,2,0.79,183658200,7207,19.82,25400,25700,25250,33050,17850,25450,25483.31,6.31,0,-298,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7743,4.92,0.50,12,0.02,5216.00,51082.00,39400,20230609,-34.90,23250,20240118,10.32,31200,-17.79,20240322,23250,10.32,20240118,39400,-34.90,20230609,23250,10.32,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N
20240603,090233,55,40.00,KOSPI200,,비금속광물,N,N,N,Y,40,N,25250,-200,5,-0.79,26406900,1042,2.87,25400,25400,25250,33050,17850,25450,25342.51,6.31,0,114,25916,25682,25216,24982,24516,25800,25100,154,7600,500,18830,50,1,30186976,7622,4.84,0.49,12,0.00,5216.00,51082.00,39400,20230609,-35.91,23250,20240118,8.60,31200,-19.07,20240322,23250,8.60,20240118,39400,-35.91,20230609,23250,8.60,20240118,0.54,N,010780,500,154 억,,1904727,N,N,51,N,00,N