KissMeData/010780/price/prices-20240701.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
20240731,160255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24550,850,2,3.59,968529950,39901,118.35,23900,24700,23650,30800,16600,23700,24273.31,6.54,0,10668,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7411,4.71,0.48,12,0.13,5216.00,51082.00,36200,20230725,-32.18,23250,20240118,5.59,31200,-21.31,20240322,23250,5.59,20240118,34250,-28.32,20230731,23250,5.59,20240118,0.47,N,010780,500,154 억,,1973032,N,N,107,N,00,N
20240731,150257,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,800,2,3.38,919891100,37917,112.47,23900,24700,23650,30800,16600,23700,24260.65,6.54,0,10702,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7396,4.70,0.48,12,0.13,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,34250,-28.47,20230731,23250,5.38,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,140258,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,950,2,4.01,636224100,26357,78.18,23900,24700,23650,30800,16600,23700,24138.71,6.54,0,11691,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7441,4.73,0.48,12,0.09,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,34250,-28.03,20230731,23250,6.02,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,130256,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,400,2,1.69,362081200,15113,44.83,23900,24200,23650,30800,16600,23700,23958.26,6.54,0,6636,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7275,4.62,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,34250,-29.64,20230731,23250,3.66,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,120257,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,300,2,1.27,234762750,9834,29.17,23900,24100,23650,30800,16600,23700,23872.56,6.54,0,2901,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7245,4.60,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,34250,-29.93,20230731,23250,3.23,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,110256,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,300,2,1.27,186628550,7829,23.22,23900,24100,23650,30800,16600,23700,23838.11,6.54,0,2430,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7245,4.60,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,34250,-29.93,20230731,23250,3.23,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,100255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,350,2,1.48,156319400,6568,19.48,23900,24100,23650,30800,16600,23700,23800.15,6.54,0,2463,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7260,4.61,0.47,12,0.02,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,34250,-29.78,20230731,23250,3.44,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240731,090252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23850,150,2,0.63,4179850,175,0.52,23900,23900,23700,30800,16600,23700,23884.86,6.54,0,-27,24733,24216,23933,23416,23133,24075,23275,154,7100,500,17530,50,1,30186976,7200,4.57,0.47,12,0.00,5216.00,51082.00,36200,20230725,-34.12,23250,20240118,2.58,31200,-23.56,20240322,23250,2.58,20240118,34250,-30.36,20230731,23250,2.58,20240118,0.47,N,010780,500,154 억,,1973032,N,N,163,N,00,N
20240730,160249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-750,5,-3.07,804095700,33626,173.33,24450,24450,23650,31750,17150,24450,23913.09,6.56,0,-7487,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7154,4.54,0.46,12,0.11,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,34250,-30.80,20230731,23250,1.94,20240118,0.47,N,010780,500,154 억,,1980293,N,N,163,N,00,N
20240730,150253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-750,5,-3.07,686176850,28651,147.69,24450,24450,23650,31750,17150,24450,23949.49,6.56,0,-7332,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7154,4.54,0.46,12,0.09,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,34250,-30.80,20230731,23250,1.94,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,140249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23800,-650,5,-2.66,487418450,20277,104.52,24450,24450,23800,31750,17150,24450,24038.00,6.56,0,-6538,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7185,4.56,0.47,12,0.07,5216.00,51082.00,36200,20230725,-34.25,23250,20240118,2.37,31200,-23.72,20240322,23250,2.37,20240118,34250,-30.51,20230731,23250,2.37,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,130252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,-450,5,-1.84,321923600,13349,68.81,24450,24450,23950,31750,17150,24450,24115.93,6.56,0,-4431,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7245,4.60,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,34250,-29.93,20230731,23250,3.23,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,120252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-400,5,-1.64,310707500,12882,66.40,24450,24450,23950,31750,17150,24450,24119.51,6.56,0,-4358,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7260,4.61,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,34250,-29.78,20230731,23250,3.44,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,110252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-400,5,-1.64,257236150,10655,54.92,24450,24450,23950,31750,17150,24450,24142.29,6.56,0,-4071,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7260,4.61,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,34250,-29.78,20230731,23250,3.44,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24300,-150,5,-0.61,88352700,3648,18.80,24450,24450,24100,31750,17150,24450,24219.49,6.56,0,-810,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7335,4.66,0.48,12,0.01,5216.00,51082.00,36200,20230725,-32.87,23250,20240118,4.52,31200,-22.12,20240322,23250,4.52,20240118,34250,-29.05,20230731,23250,4.52,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240730,090253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,-250,5,-1.02,11257150,465,2.40,24450,24450,24100,31750,17150,24450,24208.92,6.56,0,-14,24850,24650,24400,24200,23950,24525,24075,154,7300,500,18090,50,1,30186976,7305,4.64,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,34250,-29.34,20230731,23250,4.09,20240118,0.47,N,010780,500,154 억,,1980293,N,N,0,N,00,N
20240729,160253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24450,-150,5,-0.61,471597400,19348,49.73,24500,24600,24150,31950,17250,24600,24373.24,6.58,0,-6456,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7381,4.69,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.46,23250,20240118,5.16,31200,-21.63,20240322,23250,5.16,20240118,34250,-28.61,20230731,23250,5.16,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,150251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24400,-200,5,-0.81,438401550,17988,46.24,24500,24600,24150,31950,17250,24600,24370.55,6.58,0,-5727,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7366,4.68,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.60,23250,20240118,4.95,31200,-21.79,20240322,23250,4.95,20240118,34250,-28.76,20230731,23250,4.95,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,140253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24350,-250,5,-1.02,409599050,16804,43.19,24500,24600,24150,31950,17250,24600,24373.68,6.58,0,-5352,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7351,4.67,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.73,23250,20240118,4.73,31200,-21.96,20240322,23250,4.73,20240118,34250,-28.91,20230731,23250,4.73,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,130256,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,-400,5,-1.63,362156250,14850,38.17,24500,24600,24150,31950,17250,24600,24386.11,6.58,0,-4598,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7305,4.64,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,34250,-29.34,20230731,23250,4.09,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,120251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,-350,5,-1.42,328809100,13473,34.63,24500,24600,24150,31950,17250,24600,24403.51,6.58,0,-4510,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7320,4.65,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,34250,-29.20,20230731,23250,4.30,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,110252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24350,-250,5,-1.02,263929400,10795,27.75,24500,24600,24250,31950,17250,24600,24447.75,6.58,0,-4100,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7351,4.67,0.48,12,0.04,5216.00,51082.00,36200,20230725,-32.73,23250,20240118,4.73,31200,-21.96,20240322,23250,4.73,20240118,34250,-28.91,20230731,23250,4.73,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,100251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,0,3,0.00,117445800,4791,12.31,24500,24600,24400,31950,17250,24600,24511.91,6.58,0,-1430,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7426,4.72,0.48,12,0.02,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,34250,-28.18,20230731,23250,5.81,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240729,090250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,-100,5,-0.41,13634400,557,1.43,24500,24500,24400,31950,17250,24600,24450.00,6.58,0,14,25166,24882,24316,24032,23466,25025,24175,154,7350,500,18200,50,1,30186976,7396,4.70,0.48,12,0.00,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,34250,-28.47,20230731,23250,5.38,20240118,0.47,N,010780,500,154 억,,1986697,N,N,4,N,00,N
20240726,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,850,2,3.58,943957100,38751,194.93,23750,24600,23750,30850,16650,23750,24356.98,6.56,0,6134,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7426,4.72,0.48,12,0.13,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,35550,-30.80,20230726,23250,5.81,20240118,0.47,N,010780,500,154 억,,1980350,N,N,4,N,00,N
20240726,150250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,750,2,3.16,860351550,35346,177.81,23750,24600,23750,30850,16650,23750,24340.85,6.56,0,6854,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7396,4.70,0.48,12,0.12,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,35550,-31.08,20230726,23250,5.38,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,140251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24450,700,2,2.95,798654600,32827,165.13,23750,24600,23750,30850,16650,23750,24329.20,6.56,0,6584,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7381,4.69,0.48,12,0.11,5216.00,51082.00,36200,20230725,-32.46,23250,20240118,5.16,31200,-21.63,20240322,23250,5.16,20240118,35550,-31.22,20230726,23250,5.16,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,130250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,850,2,3.58,744351400,30613,154.00,23750,24600,23750,30850,16650,23750,24314.88,6.56,0,5607,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7426,4.72,0.48,12,0.10,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,35550,-30.80,20230726,23250,5.81,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,750,2,3.16,589142800,24259,122.03,23750,24600,23750,30850,16650,23750,24285.54,6.56,0,5602,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7396,4.70,0.48,12,0.08,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,35550,-31.08,20230726,23250,5.38,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,110250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,750,2,3.16,444767850,18377,92.44,23750,24500,23750,30850,16650,23750,24202.42,6.56,0,4781,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7396,4.70,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,35550,-31.08,20230726,23250,5.38,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,100250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,350,2,1.47,179415600,7489,37.67,23750,24100,23750,30850,16650,23750,23957.22,6.56,0,1828,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7275,4.62,0.47,12,0.02,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,35550,-32.21,20230726,23250,3.66,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240726,090250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23850,100,2,0.42,974300,41,0.21,23750,23850,23750,30850,16650,23750,23763.41,6.56,0,-3,24016,23882,23716,23582,23416,23950,23650,154,7100,500,17570,50,1,30186976,7200,4.57,0.47,12,0.00,5216.00,51082.00,36200,20230725,-34.12,23250,20240118,2.58,31200,-23.56,20240322,23250,2.58,20240118,35550,-32.91,20230726,23250,2.58,20240118,0.47,N,010780,500,154 억,,1980350,N,N,29,N,00,N
20240725,160249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23750,-200,5,-0.84,470195250,19864,131.41,23650,23850,23550,31100,16800,23950,23670.60,6.56,0,-1298,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7169,4.55,0.46,12,0.07,5216.00,51082.00,36200,20230725,-34.39,23250,20240118,2.15,31200,-23.88,20240322,23250,2.15,20240118,36200,-34.39,20230725,23250,2.15,20240118,0.48,N,010780,500,154 억,,1980156,N,N,29,N,00,N
20240725,150252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23750,-200,5,-0.84,430915650,18209,120.46,23650,23850,23550,31100,16800,23950,23664.98,6.56,0,-1223,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7169,4.55,0.46,12,0.06,5216.00,51082.00,36200,20230725,-34.39,23250,20240118,2.15,31200,-23.88,20240322,23250,2.15,20240118,36200,-34.39,20230725,23250,2.15,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,140250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23800,-150,5,-0.63,395550450,16723,110.63,23650,23850,23550,31100,16800,23950,23653.08,6.56,0,-1273,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7185,4.56,0.47,12,0.06,5216.00,51082.00,36200,20230725,-34.25,23250,20240118,2.37,31200,-23.72,20240322,23250,2.37,20240118,36200,-34.25,20230725,23250,2.37,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,130250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-250,5,-1.04,377267450,15954,105.54,23650,23800,23550,31100,16800,23950,23647.20,6.56,0,-1191,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7154,4.54,0.46,12,0.05,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,-300,5,-1.25,303303750,12832,84.89,23650,23800,23550,31100,16800,23950,23636.51,6.56,0,-1840,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7139,4.53,0.46,12,0.04,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,110250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,-300,5,-1.25,275186150,11643,77.02,23650,23800,23550,31100,16800,23950,23635.33,6.56,0,-1861,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7139,4.53,0.46,12,0.04,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,100249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,-300,5,-1.25,181940250,7691,50.88,23650,23800,23600,31100,16800,23950,23656.25,6.56,0,-1496,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7139,4.53,0.46,12,0.03,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240725,090250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-250,5,-1.04,15324050,648,4.29,23650,23700,23600,31100,16800,23950,23648.23,6.56,0,-70,24350,24150,23900,23700,23450,24250,23800,154,7150,500,17720,50,1,30186976,7154,4.54,0.46,12,0.00,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.48,N,010780,500,154 억,,1980156,N,N,339,N,00,N
20240724,160247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,250,2,1.05,361129500,15116,37.70,23800,24100,23650,30800,16600,23700,23890.50,6.56,0,-647,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7230,4.59,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.47,N,010780,500,154 억,,1981085,N,N,339,N,00,N
20240724,150250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,250,2,1.05,296671100,12425,30.99,23800,24100,23650,30800,16600,23700,23876.96,6.56,0,-554,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7230,4.59,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,140253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23900,200,2,0.84,263417750,11032,27.51,23800,24100,23650,30800,16600,23700,23877.62,6.56,0,-742,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7215,4.58,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.98,23250,20240118,2.80,31200,-23.40,20240322,23250,2.80,20240118,36200,-33.98,20230725,23250,2.80,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,130248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,250,2,1.05,208202450,8717,21.74,23800,24100,23650,30800,16600,23700,23884.67,6.56,0,105,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7230,4.59,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,250,2,1.05,186102650,7793,19.43,23800,24100,23650,30800,16600,23700,23880.77,6.56,0,-285,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7230,4.59,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,110250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,250,2,1.05,144792950,6065,15.12,23800,24100,23650,30800,16600,23700,23873.56,6.56,0,-913,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7230,4.59,0.47,12,0.02,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,100250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,350,2,1.48,98170150,4122,10.28,23800,24050,23650,30800,16600,23700,23816.17,6.56,0,-712,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7260,4.61,0.47,12,0.01,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240724,090250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,0,3,0.00,35836100,1512,3.77,23800,23800,23650,30800,16600,23700,23701.13,6.56,0,-1070,24633,24166,23883,23416,23133,24025,23275,154,7100,500,17530,50,1,30186976,7154,4.54,0.46,12,0.01,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.47,N,010780,500,154 억,,1981085,N,N,0,N,00,N
20240723,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-450,5,-1.86,932156050,39137,104.17,24350,24350,23600,31350,16950,24150,23818.24,6.57,0,-3284,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7154,4.54,0.46,12,0.13,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,150254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-450,5,-1.86,759329800,31843,84.75,24350,24350,23700,31350,16950,24150,23846.05,6.57,0,-1633,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7154,4.54,0.46,12,0.11,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,140247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-450,5,-1.86,624991700,26180,69.68,24350,24350,23700,31350,16950,24150,23872.87,6.57,0,-1233,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7154,4.54,0.46,12,0.09,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,130246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23850,-300,5,-1.24,432928100,18104,48.18,24350,24350,23750,31350,16950,24150,23913.39,6.57,0,-1458,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7200,4.57,0.47,12,0.06,5216.00,51082.00,36200,20230725,-34.12,23250,20240118,2.58,31200,-23.56,20240322,23250,2.58,20240118,36200,-34.12,20230725,23250,2.58,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23900,-250,5,-1.04,348189100,14545,38.71,24350,24350,23750,31350,16950,24150,23938.75,6.57,0,-1039,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7215,4.58,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.98,23250,20240118,2.80,31200,-23.40,20240322,23250,2.80,20240118,36200,-33.98,20230725,23250,2.80,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,110249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,-200,5,-0.83,206221150,8587,22.85,24350,24350,23850,31350,16950,24150,24015.51,6.57,0,-1434,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7230,4.59,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,100249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,-50,5,-0.21,83510250,3455,9.20,24350,24350,24050,31350,16950,24150,24170.84,6.57,0,-1326,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7275,4.62,0.47,12,0.01,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240723,090249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,100,2,0.41,5148450,212,0.56,24350,24350,24250,31350,16950,24150,24285.14,6.57,0,-72,24950,24550,24200,23800,23450,24375,23625,154,7200,500,17870,50,1,30186976,7320,4.65,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.49,N,010780,500,154 억,,1983572,N,N,0,N,00,N
20240722,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,-600,5,-2.42,905398000,37494,250.13,24550,24600,23850,32150,17350,24750,24147.81,6.60,0,-9416,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7290,4.63,0.47,12,0.12,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,150249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,-500,5,-2.02,859952800,35614,237.59,24550,24600,23850,32150,17350,24750,24146.48,6.60,0,-9191,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7320,4.65,0.47,12,0.12,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,140249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,-550,5,-2.22,807080800,33425,222.98,24550,24600,23850,32150,17350,24750,24146.02,6.60,0,-8884,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7305,4.64,0.47,12,0.11,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,130247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,-750,5,-3.03,746574550,30901,206.14,24550,24600,23850,32150,17350,24750,24160.21,6.60,0,-8806,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7245,4.60,0.47,12,0.10,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,120247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,-650,5,-2.63,486811300,20071,133.90,24550,24600,24050,32150,17350,24750,24254.46,6.60,0,-7802,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7275,4.62,0.47,12,0.07,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,110249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-700,5,-2.83,460749800,18988,126.67,24550,24600,24050,32150,17350,24750,24265.31,6.60,0,-7673,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7260,4.61,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,100247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,-600,5,-2.42,309359200,12713,84.81,24550,24600,24050,32150,17350,24750,24334.08,6.60,0,-7034,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7290,4.63,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240722,090247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,-250,5,-1.01,7798650,318,2.12,24550,24600,24450,32150,17350,24750,24524.06,6.60,0,50,25183,24966,24783,24566,24383,24875,24475,154,7400,500,18310,50,1,30186976,7396,4.70,0.48,12,0.00,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,36200,-32.32,20230725,23250,5.38,20240118,0.48,N,010780,500,154 억,,1992926,N,N,14,N,00,N
20240719,160245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-200,5,-0.80,360034050,14581,38.30,24950,25000,24600,32400,17500,24950,24691.96,6.61,0,-4234,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7471,4.75,0.48,12,0.05,5216.00,51082.00,36200,20230725,-31.63,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.48,N,010780,500,154 억,,1996782,N,N,14,N,00,N
20240719,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-300,5,-1.20,317141300,12845,33.74,24950,25000,24600,32400,17500,24950,24689.86,6.61,0,-4142,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7441,4.73,0.48,12,0.04,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,140247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-300,5,-1.20,297539900,12050,31.65,24950,25000,24600,32400,17500,24950,24692.11,6.61,0,-3815,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7441,4.73,0.48,12,0.04,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,130242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-350,5,-1.40,271957750,11011,28.92,24950,25000,24600,32400,17500,24950,24698.73,6.61,0,-3497,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7426,4.72,0.48,12,0.04,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36200,-32.04,20230725,23250,5.81,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,120243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,-300,5,-1.20,247969300,10037,26.36,24950,25000,24600,32400,17500,24950,24705.52,6.61,0,-3056,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7441,4.73,0.48,12,0.03,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,110244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,-250,5,-1.00,231163750,9355,24.57,24950,25000,24600,32400,17500,24950,24710.18,6.61,0,-2982,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7456,4.74,0.48,12,0.03,5216.00,51082.00,36200,20230725,-31.77,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36200,-31.77,20230725,23250,6.24,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,100228,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-200,5,-0.80,92484350,3739,9.82,24950,25000,24600,32400,17500,24950,24735.05,6.61,0,-347,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7471,4.75,0.48,12,0.01,5216.00,51082.00,36200,20230725,-31.63,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240719,090255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,0,3,0.00,11310100,454,1.19,24950,25000,24800,32400,17500,24950,24912.11,6.61,0,-306,25650,25300,25050,24700,24450,25175,24575,154,7450,500,18460,50,1,30186976,7532,4.78,0.49,12,0.00,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.48,N,010780,500,154 억,,1996782,N,N,39,N,00,N
20240718,160241,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,-450,5,-1.77,938121600,37624,65.74,25400,25400,24800,33000,17800,25400,24934.12,6.65,0,-10595,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7532,4.78,0.49,12,0.12,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.49,N,010780,500,154 억,,2007097,N,N,39,N,00,N
20240718,150244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,-500,5,-1.97,896926800,35970,62.85,25400,25400,24800,33000,17800,25400,24935.41,6.65,0,-10251,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7517,4.77,0.49,12,0.12,5216.00,51082.00,36200,20230725,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,140242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-550,5,-2.17,848467600,34022,59.44,25400,25400,24800,33000,17800,25400,24938.79,6.65,0,-10216,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7501,4.76,0.49,12,0.11,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,130242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-550,5,-2.17,777349250,31159,54.44,25400,25400,24800,33000,17800,25400,24947.82,6.65,0,-9777,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7501,4.76,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,120242,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,-600,5,-2.36,749390400,30033,52.47,25400,25400,24800,33000,17800,25400,24952.23,6.65,0,-9796,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7486,4.75,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.49,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36200,-31.49,20230725,23250,6.67,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,110243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,-450,5,-1.77,560269800,22414,39.16,25400,25400,24800,33000,17800,25400,24996.42,6.65,0,-8508,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7532,4.78,0.49,12,0.07,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,100244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-550,5,-2.17,521116500,20841,36.41,25400,25400,24800,33000,17800,25400,25004.39,6.65,0,-8569,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7501,4.76,0.49,12,0.07,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240718,090245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25100,-300,5,-1.18,57772300,2289,4.00,25400,25400,25100,33000,17800,25400,25239.10,6.65,0,-560,25900,25650,25250,25000,24600,25775,25125,154,7600,500,18790,50,1,30186976,7577,4.81,0.49,12,0.01,5216.00,51082.00,36200,20230725,-30.66,23250,20240118,7.96,31200,-19.55,20240322,23250,7.96,20240118,36200,-30.66,20230725,23250,7.96,20240118,0.49,N,010780,500,154 억,,2007097,N,N,38,N,00,N
20240717,160251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25400,350,2,1.40,1444851750,57145,127.41,25050,25500,24850,32550,17550,25050,25283.77,6.59,0,17282,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7667,4.87,0.50,12,0.19,5216.00,51082.00,36200,20230725,-29.83,23250,20240118,9.25,31200,-18.59,20240322,23250,9.25,20240118,36200,-29.83,20230725,23250,9.25,20240118,0.49,N,010780,500,154 억,,1989248,N,N,38,N,00,N
20240717,150253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25400,350,2,1.40,1305888550,51664,115.19,25050,25500,24850,32550,17550,25050,25276.57,6.59,0,17446,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7667,4.87,0.50,12,0.17,5216.00,51082.00,36200,20230725,-29.83,23250,20240118,9.25,31200,-18.59,20240322,23250,9.25,20240118,36200,-29.83,20230725,23250,9.25,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,140252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25400,350,2,1.40,1114287300,44119,98.37,25050,25500,24850,32550,17550,25050,25256.40,6.59,0,18428,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7667,4.87,0.50,12,0.15,5216.00,51082.00,36200,20230725,-29.83,23250,20240118,9.25,31200,-18.59,20240322,23250,9.25,20240118,36200,-29.83,20230725,23250,9.25,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,130253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25400,350,2,1.40,1048071650,41512,92.55,25050,25500,24850,32550,17550,25050,25247.44,6.59,0,19186,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7667,4.87,0.50,12,0.14,5216.00,51082.00,36200,20230725,-29.83,23250,20240118,9.25,31200,-18.59,20240322,23250,9.25,20240118,36200,-29.83,20230725,23250,9.25,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,120252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25450,400,2,1.60,889211050,35269,78.63,25050,25500,24850,32550,17550,25050,25212.26,6.59,0,18284,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7683,4.88,0.50,12,0.12,5216.00,51082.00,36200,20230725,-29.70,23250,20240118,9.46,31200,-18.43,20240322,23250,9.46,20240118,36200,-29.70,20230725,23250,9.46,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,110252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25200,150,2,0.60,384100150,15346,34.21,25050,25250,24850,32550,17550,25050,25029.33,6.59,0,6986,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7607,4.83,0.49,12,0.05,5216.00,51082.00,36200,20230725,-30.39,23250,20240118,8.39,31200,-19.23,20240322,23250,8.39,20240118,36200,-30.39,20230725,23250,8.39,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,100251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,-50,5,-0.20,161624350,6472,14.43,25050,25100,24850,32550,17550,25050,24972.86,6.59,0,2170,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7547,4.79,0.49,12,0.02,5216.00,51082.00,36200,20230725,-30.94,23250,20240118,7.53,31200,-19.87,20240322,23250,7.53,20240118,36200,-30.94,20230725,23250,7.53,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240717,090232,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,0,3,0.00,53164700,2132,4.75,25050,25050,24850,32550,17550,25050,24936.54,6.59,0,1416,25650,25350,25000,24700,24350,25500,24850,154,7500,500,18530,50,1,30186976,7562,4.80,0.49,12,0.01,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.49,N,010780,500,154 억,,1989248,N,N,257,N,00,N
20240716,160253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,200,2,0.80,1117674550,44660,153.55,24850,25300,24650,32300,17400,24850,25026.27,6.56,0,6656,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7562,4.80,0.49,12,0.15,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.49,N,010780,500,154 억,,1980108,N,N,257,N,00,N
20240716,150255,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,100,2,0.40,981330400,39208,134.80,24850,25300,24650,32300,17400,24850,25028.83,6.56,0,9566,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7532,4.78,0.49,12,0.13,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,140254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,50,2,0.20,932640450,37258,128.10,24850,25300,24650,32300,17400,24850,25031.95,6.56,0,9747,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7517,4.77,0.49,12,0.12,5216.00,51082.00,36200,20230725,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,130254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,50,2,0.20,829592600,33135,113.92,24850,25300,24650,32300,17400,24850,25036.75,6.56,0,11440,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7517,4.77,0.49,12,0.11,5216.00,51082.00,36200,20230725,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,120254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24900,50,2,0.20,789096350,31510,108.34,24850,25300,24650,32300,17400,24850,25042.73,6.56,0,11555,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7517,4.77,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.22,23250,20240118,7.10,31200,-20.19,20240322,23250,7.10,20240118,36200,-31.22,20230725,23250,7.10,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,110254,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,100,2,0.40,727731350,29048,99.87,24850,25300,24650,32300,17400,24850,25052.72,6.56,0,11555,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7532,4.78,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,100253,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25050,200,2,0.80,627700300,25044,86.11,24850,25300,24650,32300,17400,24850,25063.90,6.56,0,12011,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7562,4.80,0.49,12,0.08,5216.00,51082.00,36200,20230725,-30.80,23250,20240118,7.74,31200,-19.71,20240322,23250,7.74,20240118,36200,-30.80,20230725,23250,7.74,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240716,090252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,100,2,0.40,10762050,433,1.49,24850,25000,24650,32300,17400,24850,24854.62,6.56,0,-54,25150,25000,24750,24600,24350,25075,24675,154,7450,500,18380,50,1,30186976,7532,4.78,0.49,12,0.00,5216.00,51082.00,36200,20230725,-31.08,23250,20240118,7.31,31200,-20.03,20240322,23250,7.31,20240118,36200,-31.08,20230725,23250,7.31,20240118,0.49,N,010780,500,154 억,,1980108,N,N,3,N,00,N
20240715,160250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,200,2,0.81,714692150,28968,55.85,24800,24900,24500,32000,17300,24650,24671.47,6.57,0,-3709,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7501,4.76,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.49,N,010780,500,154 억,,1983786,N,N,3,N,00,N
20240715,150251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,150,2,0.61,666271700,27018,52.09,24800,24900,24500,32000,17300,24650,24660.29,6.57,0,-4034,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7486,4.75,0.49,12,0.09,5216.00,51082.00,36200,20230725,-31.49,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36200,-31.49,20230725,23250,6.67,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,140250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,0,3,0.00,589325950,23911,46.10,24800,24900,24500,32000,17300,24650,24646.65,6.57,0,-4004,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7441,4.73,0.48,12,0.08,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,130251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,0,3,0.00,558655000,22669,43.71,24800,24900,24500,32000,17300,24650,24644.01,6.57,0,-3649,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7441,4.73,0.48,12,0.08,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,120251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,0,3,0.00,505045150,20496,39.52,24800,24900,24500,32000,17300,24650,24641.16,6.57,0,-3964,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7441,4.73,0.48,12,0.07,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,110251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24550,-100,5,-0.41,408933200,16598,32.00,24800,24900,24500,32000,17300,24650,24637.50,6.57,0,-4288,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7411,4.71,0.48,12,0.05,5216.00,51082.00,36200,20230725,-32.18,23250,20240118,5.59,31200,-21.31,20240322,23250,5.59,20240118,36200,-32.18,20230725,23250,5.59,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,100252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,50,2,0.20,241296600,9812,18.92,24800,24900,24500,32000,17300,24650,24591.99,6.57,0,-2754,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7456,4.74,0.48,12,0.03,5216.00,51082.00,36200,20230725,-31.77,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36200,-31.77,20230725,23250,6.24,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240715,090251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,200,2,0.81,7566850,305,0.59,24800,24900,24700,32000,17300,24650,24809.34,6.57,0,-181,25416,25032,24666,24282,23916,25225,24475,154,7350,500,18240,50,1,30186976,7501,4.76,0.49,12,0.00,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.49,N,010780,500,154 억,,1983786,N,N,118,N,00,N
20240712,160249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,550,2,2.28,1281084000,51771,200.36,24300,25050,24300,31300,16900,24100,24745.56,6.55,0,8254,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7441,4.73,0.48,12,0.17,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.50,N,010780,500,154 억,,1976172,N,N,97,N,00,N
20240712,150250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,550,2,2.28,1161111450,46906,181.53,24300,25050,24300,31300,16900,24100,24754.01,6.55,0,7797,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7441,4.73,0.48,12,0.16,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,140252,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,500,2,2.07,1077141200,43493,168.32,24300,25050,24300,31300,16900,24100,24765.85,6.55,0,9038,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7426,4.72,0.48,12,0.14,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36200,-32.04,20230725,23250,5.81,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,130250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,500,2,2.07,1018042900,41090,159.02,24300,25050,24300,31300,16900,24100,24775.93,6.55,0,9761,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7426,4.72,0.48,12,0.14,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36200,-32.04,20230725,23250,5.81,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24650,550,2,2.28,966521400,38997,150.92,24300,25050,24300,31300,16900,24100,24784.51,6.55,0,10068,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7441,4.73,0.48,12,0.13,5216.00,51082.00,36200,20230725,-31.91,23250,20240118,6.02,31200,-20.99,20240322,23250,6.02,20240118,36200,-31.91,20230725,23250,6.02,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,110249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,500,2,2.07,905304450,36516,141.32,24300,25050,24300,31300,16900,24100,24791.99,6.55,0,11237,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7426,4.72,0.48,12,0.12,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36200,-32.04,20230725,23250,5.81,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,100251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24700,600,2,2.49,799364550,32217,124.68,24300,25050,24300,31300,16900,24100,24811.89,6.55,0,12149,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7456,4.74,0.48,12,0.11,5216.00,51082.00,36200,20230725,-31.77,23250,20240118,6.24,31200,-20.83,20240322,23250,6.24,20240118,36200,-31.77,20230725,23250,6.24,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240712,090249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,400,2,1.66,35953400,1473,5.70,24300,24500,24300,31300,16900,24100,24408.28,6.55,0,103,24700,24400,24150,23850,23600,24275,23725,154,7200,500,17830,50,1,30186976,7396,4.70,0.48,12,0.00,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,36200,-32.32,20230725,23250,5.38,20240118,0.50,N,010780,500,154 억,,1976172,N,N,18,N,00,N
20240711,160247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,100,2,0.42,623870250,25832,145.17,24150,24450,23900,31200,16800,24000,24151.07,6.57,0,-5908,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7275,4.62,0.47,12,0.09,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.51,N,010780,500,154 억,,1981979,N,N,18,N,00,N
20240711,150251,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,50,2,0.21,544239600,22521,126.57,24150,24450,23900,31200,16800,24000,24165.87,6.57,0,-4727,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7260,4.61,0.47,12,0.07,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,140249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,50,2,0.21,420356850,17360,97.56,24150,24450,24000,31200,16800,24000,24214.10,6.57,0,-3706,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7260,4.61,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,130250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,200,2,0.83,323015000,13314,74.82,24150,24450,24050,31200,16800,24000,24261.30,6.57,0,-3050,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7305,4.64,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,100,2,0.42,294640050,12140,68.23,24150,24450,24050,31200,16800,24000,24270.19,6.57,0,-2661,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7275,4.62,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,110249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,200,2,0.83,266147300,10961,61.60,24150,24450,24050,31200,16800,24000,24281.30,6.57,0,-2263,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7305,4.64,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,100248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,250,2,1.04,201361550,8284,46.56,24150,24450,24050,31200,16800,24000,24307.29,6.57,0,-1573,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7320,4.65,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240711,090248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,50,2,0.21,5640100,234,1.32,24150,24150,24050,31200,16800,24000,24102.99,6.57,0,-159,24366,24182,23966,23782,23566,24275,23875,154,7200,500,17760,50,1,30186976,7260,4.61,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.51,N,010780,500,154 억,,1981979,N,N,5,N,00,N
20240710,160248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,0,3,0.00,416301900,17336,57.38,23850,24150,23750,31200,16800,24000,24013.72,6.58,0,-3928,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7245,4.60,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.49,N,010780,500,154 억,,1986562,N,N,5,N,00,N
20240710,150249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,150,2,0.62,371985450,15495,51.29,23850,24150,23750,31200,16800,24000,24006.81,6.58,0,-2836,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7290,4.63,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,140248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,100,2,0.42,308362950,12855,42.55,23850,24150,23750,31200,16800,24000,23987.78,6.58,0,-1912,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7275,4.62,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,130248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,150,2,0.62,237934750,9927,32.86,23850,24150,23750,31200,16800,24000,23968.44,6.58,0,-1076,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7290,4.63,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,120247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,50,2,0.21,192379700,8035,26.60,23850,24100,23750,31200,16800,24000,23942.71,6.58,0,-710,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7260,4.61,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,110250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,0,3,0.00,161549600,6751,22.35,23850,24100,23750,31200,16800,24000,23929.73,6.58,0,-517,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7245,4.60,0.47,12,0.02,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,100246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,0,3,0.00,46079700,1921,6.36,23850,24100,23850,31200,16800,24000,23987.35,6.58,0,-188,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7245,4.60,0.47,12,0.01,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240710,090248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,100,2,0.42,8424700,353,1.17,23850,24100,23850,31200,16800,24000,23866.01,6.58,0,61,24500,24250,23850,23600,23200,24375,23725,154,7200,500,17760,50,1,30186976,7275,4.62,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.49,N,010780,500,154 억,,1986562,N,N,124,N,00,N
20240709,160248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,350,2,1.48,718667850,30212,60.33,23650,24100,23450,30700,16600,23650,23787.35,6.58,0,377,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7245,4.60,0.47,12,0.10,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.49,N,010780,500,154 억,,1986166,N,N,124,N,00,N
20240709,150248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,400,2,1.69,657919900,27685,55.29,23650,24100,23450,30700,16600,23650,23764.49,6.58,0,692,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7260,4.61,0.47,12,0.09,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,140248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23950,300,2,1.27,522686700,22051,44.04,23650,23950,23450,30700,16600,23650,23703.54,6.58,0,2259,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7230,4.59,0.47,12,0.07,5216.00,51082.00,36200,20230725,-33.84,23250,20240118,3.01,31200,-23.24,20240322,23250,3.01,20240118,36200,-33.84,20230725,23250,3.01,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,130248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,0,3,0.00,388320250,16400,32.75,23650,23900,23450,30700,16600,23650,23678.06,6.58,0,937,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7139,4.53,0.46,12,0.05,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,120250,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,0,3,0.00,305881300,12920,25.80,23650,23900,23450,30700,16600,23650,23675.02,6.58,0,1892,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7139,4.53,0.46,12,0.04,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,110249,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,0,3,0.00,264931100,11190,22.35,23650,23900,23450,30700,16600,23650,23675.70,6.58,0,2146,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7139,4.53,0.46,12,0.04,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,100248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,50,2,0.21,152390900,6430,12.84,23650,23900,23450,30700,16600,23650,23699.98,6.58,0,2151,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7154,4.54,0.46,12,0.02,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240709,090248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23750,100,2,0.42,37872750,1604,3.20,23650,23750,23450,30700,16600,23650,23611.44,6.58,0,802,24450,24050,23750,23350,23050,23900,23200,154,7050,500,17500,50,1,30186976,7169,4.55,0.46,12,0.01,5216.00,51082.00,36200,20230725,-34.39,23250,20240118,2.15,31200,-23.88,20240322,23250,2.15,20240118,36200,-34.39,20230725,23250,2.15,20240118,0.49,N,010780,500,154 억,,1986166,N,N,106,N,00,N
20240708,160247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,-400,5,-1.66,1171873750,49518,170.98,24050,24150,23450,31250,16850,24050,23665.68,6.61,0,-8618,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7139,4.53,0.46,12,0.16,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.50,N,010780,500,154 억,,1994872,N,N,106,N,00,N
20240708,150247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23650,-400,5,-1.66,1130651650,47774,164.96,24050,24150,23450,31250,16850,24050,23666.67,6.61,0,-8439,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7139,4.53,0.46,12,0.16,5216.00,51082.00,36200,20230725,-34.67,23250,20240118,1.72,31200,-24.20,20240322,23250,1.72,20240118,36200,-34.67,20230725,23250,1.72,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,140248,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23600,-450,5,-1.87,1033516600,43662,150.76,24050,24150,23450,31250,16850,24050,23670.85,6.61,0,-9282,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7124,4.52,0.46,12,0.14,5216.00,51082.00,36200,20230725,-34.81,23250,20240118,1.51,31200,-24.36,20240322,23250,1.51,20240118,36200,-34.81,20230725,23250,1.51,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,130246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23550,-500,5,-2.08,948744500,40063,138.33,24050,24150,23450,31250,16850,24050,23681.31,6.61,0,-8903,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7109,4.51,0.46,12,0.13,5216.00,51082.00,36200,20230725,-34.94,23250,20240118,1.29,31200,-24.52,20240322,23250,1.29,20240118,36200,-34.94,20230725,23250,1.29,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,120247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23600,-450,5,-1.87,674113400,28386,98.01,24050,24150,23550,31250,16850,24050,23748.09,6.61,0,-7649,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7124,4.52,0.46,12,0.09,5216.00,51082.00,36200,20230725,-34.81,23250,20240118,1.51,31200,-24.36,20240322,23250,1.51,20240118,36200,-34.81,20230725,23250,1.51,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,110246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23700,-350,5,-1.46,476782300,20038,69.19,24050,24150,23650,31250,16850,24050,23793.91,6.61,0,-3898,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7154,4.54,0.46,12,0.07,5216.00,51082.00,36200,20230725,-34.53,23250,20240118,1.94,31200,-24.04,20240322,23250,1.94,20240118,36200,-34.53,20230725,23250,1.94,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,100247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,23750,-300,5,-1.25,284652200,11929,41.19,24050,24150,23700,31250,16850,24050,23862.20,6.61,0,-3642,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7169,4.55,0.46,12,0.04,5216.00,51082.00,36200,20230725,-34.39,23250,20240118,2.15,31200,-23.88,20240322,23250,2.15,20240118,36200,-34.39,20230725,23250,2.15,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240708,090247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,-50,5,-0.21,7503450,312,1.08,24050,24050,24000,31250,16850,24050,24049.52,6.61,0,121,24616,24332,24166,23882,23716,24250,23800,154,7200,500,17790,50,1,30186976,7245,4.60,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.50,N,010780,500,154 억,,1994872,N,N,96,N,00,N
20240705,160246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-200,5,-0.82,673702800,27921,129.23,24250,24450,24000,31500,17000,24250,24129.09,6.62,0,-4500,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7260,4.61,0.47,12,0.09,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.50,N,010780,500,154 억,,1999477,N,N,96,N,00,N
20240705,150247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-200,5,-0.82,586172450,24279,112.38,24250,24450,24000,31500,17000,24250,24143.19,6.62,0,-4053,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7260,4.61,0.47,12,0.08,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,140247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,-100,5,-0.41,433430250,17933,83.00,24250,24450,24000,31500,17000,24250,24169.42,6.62,0,273,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7290,4.63,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,130246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,-50,5,-0.21,373489300,15455,71.53,24250,24450,24000,31500,17000,24250,24166.24,6.62,0,1393,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7305,4.64,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,120246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,-100,5,-0.41,301411150,12476,57.75,24250,24450,24000,31500,17000,24250,24159.28,6.62,0,2721,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7290,4.63,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,110246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,0,3,0.00,258110350,10688,49.47,24250,24450,24000,31500,17000,24250,24149.55,6.62,0,2226,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7320,4.65,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,100245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-200,5,-0.82,192871350,7992,36.99,24250,24450,24000,31500,17000,24250,24133.05,6.62,0,2399,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7260,4.61,0.47,12,0.03,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240705,090246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24400,150,2,0.62,8488150,349,1.62,24250,24450,24250,31500,17000,24250,24321.35,6.62,0,-20,24650,24450,24250,24050,23850,24550,24150,154,7250,500,17940,50,1,30186976,7366,4.68,0.48,12,0.00,5216.00,51082.00,36200,20230725,-32.60,23250,20240118,4.95,31200,-21.79,20240322,23250,4.95,20240118,36200,-32.60,20230725,23250,4.95,20240118,0.50,N,010780,500,154 억,,1999477,N,N,0,N,00,N
20240704,160245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,100,2,0.41,521521350,21546,53.94,24050,24450,24050,31350,16950,24150,24204.91,6.61,0,4206,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7320,4.65,0.47,12,0.07,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,150246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24300,150,2,0.62,473002650,19543,48.92,24050,24450,24050,31350,16950,24150,24203.18,6.61,0,4048,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7335,4.66,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.87,23250,20240118,4.52,31200,-22.12,20240322,23250,4.52,20240118,36200,-32.87,20230725,23250,4.52,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,140245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,50,2,0.21,432638300,17876,44.75,24050,24450,24050,31350,16950,24150,24202.19,6.61,0,3440,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7305,4.64,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,130247,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,100,2,0.41,323150150,13346,33.41,24050,24450,24050,31350,16950,24150,24213.26,6.61,0,3840,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7320,4.65,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,120246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,0,3,0.00,301119250,12438,31.14,24050,24450,24050,31350,16950,24150,24209.62,6.61,0,3441,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7290,4.63,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,110246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,-50,5,-0.21,262565000,10846,27.15,24050,24450,24050,31350,16950,24150,24208.46,6.61,0,2890,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7275,4.62,0.47,12,0.04,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,100245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24350,200,2,0.83,167155400,6918,17.32,24050,24400,24050,31350,16950,24150,24162.39,6.61,0,2617,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7351,4.67,0.48,12,0.02,5216.00,51082.00,36200,20230725,-32.73,23250,20240118,4.73,31200,-21.96,20240322,23250,4.73,20240118,36200,-32.73,20230725,23250,4.73,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240704,090246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24250,100,2,0.41,6554600,271,0.68,24050,24400,24050,31350,16950,24150,24186.72,6.61,0,-25,25016,24582,24266,23832,23516,24425,23675,154,7200,500,17870,50,1,30186976,7320,4.65,0.47,12,0.00,5216.00,51082.00,36200,20230725,-33.01,23250,20240118,4.30,31200,-22.28,20240322,23250,4.30,20240118,36200,-33.01,20230725,23250,4.30,20240118,0.50,N,010780,500,154 억,,1996176,N,N,4,N,00,N
20240703,160244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24150,-150,5,-0.62,958079400,39655,87.56,24300,24700,23950,31550,17050,24300,24160.37,6.63,0,-4309,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7290,4.63,0.47,12,0.13,5216.00,51082.00,36200,20230725,-33.29,23250,20240118,3.87,31200,-22.60,20240322,23250,3.87,20240118,36200,-33.29,20230725,23250,3.87,20240118,0.51,N,010780,500,154 억,,2000441,N,N,4,N,00,N
20240703,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24000,-300,5,-1.23,869627400,35977,79.44,24300,24700,24000,31550,17050,24300,24171.76,6.63,0,-4251,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7245,4.60,0.47,12,0.12,5216.00,51082.00,36200,20230725,-33.70,23250,20240118,3.23,31200,-23.08,20240322,23250,3.23,20240118,36200,-33.70,20230725,23250,3.23,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,140245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24050,-250,5,-1.03,624328300,25772,56.91,24300,24700,24050,31550,17050,24300,24225.06,6.63,0,-2706,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7260,4.61,0.47,12,0.09,5216.00,51082.00,36200,20230725,-33.56,23250,20240118,3.44,31200,-22.92,20240322,23250,3.44,20240118,36200,-33.56,20230725,23250,3.44,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,130245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24200,-100,5,-0.41,521346250,21502,47.48,24300,24700,24050,31550,17050,24300,24246.41,6.63,0,-2848,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7305,4.64,0.47,12,0.07,5216.00,51082.00,36200,20230725,-33.15,23250,20240118,4.09,31200,-22.44,20240322,23250,4.09,20240118,36200,-33.15,20230725,23250,4.09,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,120245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,-200,5,-0.82,471182550,19425,42.89,24300,24700,24050,31550,17050,24300,24256.50,6.63,0,-3576,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7275,4.62,0.47,12,0.06,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,110246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24100,-200,5,-0.82,386921000,15936,35.19,24300,24700,24050,31550,17050,24300,24279.68,6.63,0,-3448,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7275,4.62,0.47,12,0.05,5216.00,51082.00,36200,20230725,-33.43,23250,20240118,3.66,31200,-22.76,20240322,23250,3.66,20240118,36200,-33.43,20230725,23250,3.66,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,100246,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24350,50,2,0.21,176119000,7205,15.91,24300,24700,24300,31550,17050,24300,24444.00,6.63,0,-496,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7351,4.67,0.48,12,0.02,5216.00,51082.00,36200,20230725,-32.73,23250,20240118,4.73,31200,-21.96,20240322,23250,4.73,20240118,36200,-32.73,20230725,23250,4.73,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240703,090245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24550,250,2,1.03,7698650,316,0.70,24300,24700,24300,31550,17050,24300,24362.82,6.63,0,0,25100,24700,24500,24100,23900,24600,24000,154,7250,500,17980,50,1,30186976,7411,4.71,0.48,12,0.00,5216.00,51082.00,36200,20230725,-32.18,23250,20240118,5.59,31200,-21.31,20240322,23250,5.59,20240118,36200,-32.18,20230725,23250,5.59,20240118,0.51,N,010780,500,154 억,,2000441,N,N,632,N,00,N
20240702,160244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24300,-500,5,-2.02,1075461550,43937,143.22,24800,24900,24300,32200,17400,24800,24477.54,6.68,0,-15389,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7335,4.66,0.48,12,0.15,5216.00,51082.00,36200,20230725,-32.87,23250,20240118,4.52,31200,-22.12,20240322,23250,4.52,20240118,36200,-32.87,20230725,23250,4.52,20240118,0.51,N,010780,500,154 억,,2015894,N,N,632,N,00,N
20240702,150244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24400,-400,5,-1.61,918499250,37493,122.21,24800,24900,24350,32200,17400,24800,24497.89,6.68,0,-11424,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7366,4.68,0.48,12,0.12,5216.00,51082.00,36200,20230725,-32.60,23250,20240118,4.95,31200,-21.79,20240322,23250,4.95,20240118,36200,-32.60,20230725,23250,4.95,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,140244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24450,-350,5,-1.41,687400300,28021,91.34,24800,24900,24400,32200,17400,24800,24531.61,6.68,0,-4774,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7381,4.69,0.48,12,0.09,5216.00,51082.00,36200,20230725,-32.46,23250,20240118,5.16,31200,-21.63,20240322,23250,5.16,20240118,36200,-32.46,20230725,23250,5.16,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,130244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,-300,5,-1.21,599581900,24431,79.64,24800,24900,24400,32200,17400,24800,24541.85,6.68,0,-3744,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7396,4.70,0.48,12,0.08,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,36200,-32.32,20230725,23250,5.38,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,120245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24500,-300,5,-1.21,476269600,19386,63.19,24800,24900,24450,32200,17400,24800,24567.71,6.68,0,-727,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7396,4.70,0.48,12,0.06,5216.00,51082.00,36200,20230725,-32.32,23250,20240118,5.38,31200,-21.47,20240322,23250,5.38,20240118,36200,-32.32,20230725,23250,5.38,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,110244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24550,-250,5,-1.01,360988100,14681,47.86,24800,24900,24450,32200,17400,24800,24588.80,6.68,0,-1596,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7411,4.71,0.48,12,0.05,5216.00,51082.00,36200,20230725,-32.18,23250,20240118,5.59,31200,-21.31,20240322,23250,5.59,20240118,36200,-32.18,20230725,23250,5.59,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,100245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24600,-200,5,-0.81,155352000,6296,20.52,24800,24900,24550,32200,17400,24800,24674.71,6.68,0,-1063,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7426,4.72,0.48,12,0.02,5216.00,51082.00,36200,20230725,-32.04,23250,20240118,5.81,31200,-21.15,20240322,23250,5.81,20240118,36200,-32.04,20230725,23250,5.81,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240702,090245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-50,5,-0.20,6862600,277,0.90,24800,24800,24750,32200,17400,24800,24774.73,6.68,0,-115,25266,25032,24816,24582,24366,24925,24475,154,7400,500,18350,50,1,30186976,7471,4.75,0.48,12,0.00,5216.00,51082.00,36200,20230725,-31.63,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.51,N,010780,500,154 억,,2015894,N,N,81,N,00,N
20240701,160244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24800,-150,5,-0.60,760584650,30675,166.56,25000,25050,24600,32400,17500,24950,24794.94,6.68,0,-1980,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7486,4.75,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.49,23250,20240118,6.67,31200,-20.51,20240322,23250,6.67,20240118,36200,-31.49,20230725,23250,6.67,20240118,0.51,N,010780,500,154 억,,2017828,N,N,81,N,00,N
20240701,150245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-100,5,-0.40,714795200,28832,156.55,25000,25050,24600,32400,17500,24950,24791.73,6.68,0,-2254,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7501,4.76,0.49,12,0.10,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.51,N,010780,500,154 억,,2017828,N,N,454,N,00,N
20240701,140244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-100,5,-0.40,661681050,26700,144.97,25000,25050,24600,32400,17500,24950,24782.06,6.68,0,-1266,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7501,4.76,0.49,12,0.09,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.51,N,010780,500,154 억,,2017828,N,N,454,N,00,N
20240701,130244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,0,3,0.00,603128550,24348,132.20,25000,25050,24600,32400,17500,24950,24771.17,6.68,0,-734,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7532,4.78,0.49,12,0.08,5216.00,51082.00,36200,20230725,-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,,2017828,N,N,454,N,00,N
20240701,120245,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,25000,50,2,0.20,338334850,13662,74.18,25000,25050,24600,32400,17500,24950,24764.66,6.68,0,-1789,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7547,4.79,0.49,12,0.05,5216.00,51082.00,36200,20230725,-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,,2017828,N,N,454,N,00,N
20240701,110244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24850,-100,5,-0.40,297741850,12034,65.34,25000,25050,24600,32400,17500,24950,24741.72,6.68,0,-1421,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7501,4.76,0.49,12,0.04,5216.00,51082.00,36200,20230725,-31.35,23250,20240118,6.88,31200,-20.35,20240322,23250,6.88,20240118,36200,-31.35,20230725,23250,6.88,20240118,0.51,N,010780,500,154 억,,2017828,N,N,454,N,00,N
20240701,100244,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24750,-200,5,-0.80,143167300,5779,31.38,25000,25050,24650,32400,17500,24950,24773.72,6.68,0,-1588,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7471,4.75,0.48,12,0.02,5216.00,51082.00,36200,20230725,-31.63,23250,20240118,6.45,31200,-20.67,20240322,23250,6.45,20240118,36200,-31.63,20230725,23250,6.45,20240118,0.51,N,010780,500,154 억,,2017828,N,N,454,N,00,N
20240701,090243,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,24950,0,3,0.00,1198000,48,0.26,25000,25050,24950,32400,17500,24950,24958.33,6.68,0,-41,25283,25116,24983,24816,24683,25050,24750,154,7450,500,18460,50,1,30186976,7532,4.78,0.49,12,0.00,5216.00,51082.00,36200,20230725,-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,,2017828,N,N,454,N,00,N