KissMeData/014580/price/prices-20231101.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
20231130,160321,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,180,2,2.71,2396479530,352238,256.05,6680,6860,6640,8640,4660,6650,6803.54,1.66,0,32058,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1884,8.04,1.06,12,1.28,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,150321,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,180,2,2.71,2227468960,327451,238.04,6680,6860,6640,8640,4660,6650,6802.47,1.66,0,32350,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1884,8.04,1.06,12,1.19,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,140320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6840,190,2,2.86,1990661430,292734,212.80,6680,6860,6640,8640,4660,6650,6800.26,1.66,0,27197,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1887,8.05,1.06,12,1.06,850.00,6444.00,10680,20230404,-35.96,5010,20230103,36.53,10680,-35.96,20230404,5010,36.53,20230103,10680,-35.96,20230404,5010,36.53,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,130319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6840,190,2,2.86,1722094310,253497,184.28,6680,6860,6640,8640,4660,6650,6793.37,1.66,0,20619,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1887,8.05,1.06,12,0.92,850.00,6444.00,10680,20230404,-35.96,5010,20230103,36.53,10680,-35.96,20230404,5010,36.53,20230103,10680,-35.96,20230404,5010,36.53,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,120325,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6820,170,2,2.56,1463152260,215553,156.69,6680,6860,6640,8640,4660,6650,6787.92,1.66,0,16603,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1881,8.02,1.06,12,0.78,850.00,6444.00,10680,20230404,-36.14,5010,20230103,36.13,10680,-36.14,20230404,5010,36.13,20230103,10680,-36.14,20230404,5010,36.13,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,110321,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,180,2,2.71,1345829200,198358,144.19,6680,6860,6640,8640,4660,6650,6784.88,1.66,0,16900,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1884,8.04,1.06,12,0.72,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,100318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,100,2,1.50,372449480,55557,40.39,6680,6760,6640,8640,4660,6650,6703.95,1.66,0,20932,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1862,7.94,1.05,12,0.20,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231130,090320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,30,2,0.45,16026410,2404,1.75,6680,6680,6640,8640,4660,6650,6666.83,1.66,0,-619,6763,6706,6663,6606,6563,6700,6600,138,1990,500,4780,10,1,27583100,1843,7.86,1.04,12,0.01,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.77,N,014580,500,137 억,,457831,N,N,0,N,00,N
20231129,160319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,0,3,0.00,869282150,130373,89.70,6650,6720,6620,8640,4660,6650,6667.68,1.68,0,-9560,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1834,7.82,1.03,12,0.47,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,150320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,10,2,0.15,801334480,120159,82.67,6650,6720,6620,8640,4660,6650,6668.95,1.68,0,-9682,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1837,7.84,1.03,12,0.44,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,140320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,60,2,0.90,630293560,94537,65.04,6650,6720,6620,8640,4660,6650,6667.16,1.68,0,-1854,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1851,7.89,1.04,12,0.34,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,130322,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,60,2,0.90,505707540,75875,52.20,6650,6720,6620,8640,4660,6650,6665.01,1.68,0,-1879,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1851,7.89,1.04,12,0.28,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,120321,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,20,2,0.30,358455580,53836,37.04,6650,6710,6620,8640,4660,6650,6658.29,1.68,0,-3834,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1840,7.85,1.04,12,0.20,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,110320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,0,3,0.00,247129600,37102,25.53,6650,6710,6620,8640,4660,6650,6660.82,1.68,0,-3754,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1834,7.82,1.03,12,0.13,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,100318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,0,3,0.00,198529420,29793,20.50,6650,6710,6620,8640,4660,6650,6663.63,1.68,0,-3158,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1834,7.82,1.03,12,0.11,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231129,090318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,30,2,0.45,24995180,3745,2.58,6650,6710,6650,8640,4660,6650,6674.28,1.68,0,1944,6776,6712,6646,6582,6516,6680,6550,138,1990,500,4780,10,1,27583100,1843,7.86,1.04,12,0.01,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.86,N,014580,500,137 억,,463466,N,N,1,N,00,N
20231128,160319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,-20,5,-0.30,941830790,141789,74.34,6680,6710,6580,8670,4670,6670,6642.48,1.70,0,-5632,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1834,7.82,1.03,12,0.51,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.92,N,014580,500,137 억,,469385,N,N,1,N,00,N
20231128,150301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,-20,5,-0.30,824344950,124112,65.07,6680,6710,6580,8670,4670,6670,6641.94,1.70,0,-5929,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1834,7.82,1.03,12,0.45,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,140318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,-10,5,-0.15,757077720,113997,59.77,6680,6710,6580,8670,4670,6670,6641.21,1.70,0,-4425,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1837,7.84,1.03,12,0.41,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,130318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,0,3,0.00,692100900,104246,54.65,6680,6710,6580,8670,4670,6670,6639.11,1.70,0,-4448,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1840,7.85,1.04,12,0.38,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,120318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,0,3,0.00,610074710,91961,48.21,6680,6710,6580,8670,4670,6670,6634.06,1.70,0,-1865,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1840,7.85,1.04,12,0.33,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,110317,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,10,2,0.15,554307990,83596,43.83,6680,6710,6580,8670,4670,6670,6630.80,1.70,0,-1572,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1843,7.86,1.04,12,0.30,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,100318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6620,-50,5,-0.75,344185690,51840,27.18,6680,6710,6600,8670,4670,6670,6639.38,1.70,0,-371,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1826,7.79,1.03,12,0.19,850.00,6444.00,10680,20230404,-38.01,5010,20230103,32.14,10680,-38.01,20230404,5010,32.14,20230103,10680,-38.01,20230404,5010,32.14,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231128,090316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,30,2,0.45,19636260,2942,1.54,6680,6710,6650,8670,4670,6670,6674.46,1.70,0,-1059,6830,6750,6710,6630,6590,6730,6610,138,2000,500,4800,10,1,27583100,1848,7.88,1.04,12,0.01,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.92,N,014580,500,137 억,,469385,N,N,0,N,00,N
20231127,160318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,-70,5,-1.04,1250000520,185895,173.80,6750,6790,6670,8760,4720,6740,6724.51,1.64,0,16054,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1840,7.85,1.04,12,0.67,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,150317,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6690,-50,5,-0.74,1167523210,173537,162.24,6750,6790,6670,8760,4720,6740,6727.77,1.64,0,16920,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1845,7.87,1.04,12,0.63,850.00,6444.00,10680,20230404,-37.36,5010,20230103,33.53,10680,-37.36,20230404,5010,33.53,20230103,10680,-37.36,20230404,5010,33.53,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,140319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-40,5,-0.59,978174050,145232,135.78,6750,6790,6690,8760,4720,6740,6735.24,1.64,0,22264,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1848,7.88,1.04,12,0.53,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,130318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,-30,5,-0.45,856159450,127036,118.77,6750,6790,6700,8760,4720,6740,6739.50,1.64,0,27466,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1851,7.89,1.04,12,0.46,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,120318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,0,3,0.00,721480700,107013,100.05,6750,6790,6700,8760,4720,6740,6742.00,1.64,0,36713,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1859,7.93,1.05,12,0.39,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,110314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6780,40,2,0.59,607604510,90132,84.27,6750,6790,6700,8760,4720,6740,6741.28,1.64,0,35972,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1870,7.98,1.05,12,0.33,850.00,6444.00,10680,20230404,-36.52,5010,20230103,35.33,10680,-36.52,20230404,5010,35.33,20230103,10680,-36.52,20230404,5010,35.33,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,100313,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,20,2,0.30,423645700,62925,58.83,6750,6780,6700,8760,4720,6740,6732.49,1.64,0,26118,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1865,7.95,1.05,12,0.23,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231127,090314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,30,2,0.45,28211010,4194,3.92,6750,6770,6700,8760,4720,6740,6724.85,1.64,0,-327,6833,6786,6753,6706,6673,6770,6690,138,2020,500,4850,10,1,27583100,1867,7.96,1.05,12,0.02,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.88,N,014580,500,137 억,,452104,N,N,0,N,00,N
20231124,160310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,10,2,0.15,692868030,102630,42.79,6790,6800,6720,8740,4720,6730,6751.18,1.56,0,19469,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1859,7.93,1.05,12,0.37,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,150316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,10,2,0.15,596373470,88306,36.81,6790,6800,6720,8740,4720,6730,6753.49,1.56,0,15709,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1859,7.93,1.05,12,0.32,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,140316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,20,2,0.30,529564280,78395,32.68,6790,6800,6720,8740,4720,6730,6755.08,1.56,0,12787,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1862,7.94,1.05,12,0.28,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,130315,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,30,2,0.45,443271040,65637,27.36,6790,6790,6720,8740,4720,6730,6753.37,1.56,0,9295,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1865,7.95,1.05,12,0.24,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,120318,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,30,2,0.45,364538830,53974,22.50,6790,6790,6720,8740,4720,6730,6753.97,1.56,0,8128,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1865,7.95,1.05,12,0.20,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,110315,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,30,2,0.45,266405910,39450,16.45,6790,6790,6720,8740,4720,6730,6753.00,1.56,0,6186,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1865,7.95,1.05,12,0.14,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,100313,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,40,2,0.59,153358090,22735,9.48,6790,6790,6720,8740,4720,6730,6745.46,1.56,0,6367,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1867,7.96,1.05,12,0.08,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231124,090314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6790,60,2,0.89,9402810,1387,0.58,6790,6790,6740,8740,4720,6730,6779.24,1.56,0,-889,6930,6830,6780,6680,6630,6805,6655,138,2010,500,4840,10,1,27583100,1873,7.99,1.05,12,0.01,850.00,6444.00,10680,20230404,-36.42,5010,20230103,35.53,10680,-36.42,20230404,5010,35.53,20230103,10680,-36.42,20230404,5010,35.53,20230103,5.87,N,014580,500,137 억,,430577,N,N,0,N,00,N
20231123,160311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6730,-130,5,-1.90,1617962470,238091,38.04,6860,6880,6730,8910,4810,6860,6795.69,1.66,0,-25460,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1856,7.92,1.04,12,0.86,850.00,6444.00,10680,20230404,-36.99,5010,20230103,34.33,10680,-36.99,20230404,5010,34.33,20230103,10680,-36.99,20230404,5010,34.33,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,150321,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,-110,5,-1.60,1401074410,205973,32.91,6860,6880,6750,8910,4810,6860,6802.22,1.66,0,-25230,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1862,7.94,1.05,12,0.75,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,140316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,-90,5,-1.31,1135765100,166785,26.65,6860,6880,6750,8910,4810,6860,6809.76,1.66,0,-20546,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1867,7.96,1.05,12,0.60,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,130319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,-90,5,-1.31,934274170,137060,21.90,6860,6880,6760,8910,4810,6860,6816.53,1.66,0,-19515,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1867,7.96,1.05,12,0.50,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,120314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6820,-40,5,-0.58,802231280,117603,18.79,6860,6880,6770,8910,4810,6860,6821.52,1.66,0,-16186,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1881,8.02,1.06,12,0.43,850.00,6444.00,10680,20230404,-36.14,5010,20230103,36.13,10680,-36.14,20230404,5010,36.13,20230103,10680,-36.14,20230404,5010,36.13,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,110319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6840,-20,5,-0.29,709195310,103950,16.61,6860,6880,6770,8910,4810,6860,6822.47,1.66,0,-17399,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1887,8.05,1.06,12,0.38,850.00,6444.00,10680,20230404,-35.96,5010,20230103,36.53,10680,-35.96,20230404,5010,36.53,20230103,10680,-35.96,20230404,5010,36.53,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,100316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,-30,5,-0.44,571813990,83772,13.38,6860,6880,6770,8910,4810,6860,6825.84,1.66,0,-19692,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1884,8.04,1.06,12,0.30,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231123,090312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6850,-10,5,-0.15,179601970,26254,4.19,6860,6880,6770,8910,4810,6860,6840.94,1.66,0,-14660,7113,6986,6843,6716,6573,7050,6780,138,2050,500,4930,10,1,27583100,1889,8.06,1.06,12,0.10,850.00,6444.00,10680,20230404,-35.86,5010,20230103,36.73,10680,-35.86,20230404,5010,36.73,20230103,10680,-35.86,20230404,5010,36.73,20230103,5.83,N,014580,500,137 억,,456529,N,N,2,N,00,N
20231122,160306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6860,130,2,1.93,4268361870,622771,305.03,6760,6970,6700,8740,4720,6730,6853.94,1.82,0,-46265,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1892,8.07,1.06,12,2.26,850.00,6444.00,10680,20230404,-35.77,5010,20230103,36.93,10680,-35.77,20230404,5010,36.93,20230103,10680,-35.77,20230404,5010,36.93,20230103,5.89,N,014580,500,137 억,,501963,N,N,2,N,00,N
20231122,150311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,100,2,1.49,4117264790,600641,294.19,6760,6970,6700,8740,4720,6730,6854.91,1.82,0,-46280,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1884,8.04,1.06,12,2.18,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,140305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6870,140,2,2.08,3824821170,557913,273.26,6760,6970,6700,8740,4720,6730,6855.72,1.82,0,-42081,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1895,8.08,1.07,12,2.02,850.00,6444.00,10680,20230404,-35.67,5010,20230103,37.13,10680,-35.67,20230404,5010,37.13,20230103,10680,-35.67,20230404,5010,37.13,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,130319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6870,140,2,2.08,3470014240,506437,248.05,6760,6970,6700,8740,4720,6730,6851.96,1.82,0,-44893,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1895,8.08,1.07,12,1.84,850.00,6444.00,10680,20230404,-35.67,5010,20230103,37.13,10680,-35.67,20230404,5010,37.13,20230103,10680,-35.67,20230404,5010,37.13,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,120319,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,100,2,1.49,3342809780,487858,238.95,6760,6970,6700,8740,4720,6730,6852.16,1.82,0,-40098,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1884,8.04,1.06,12,1.77,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,110327,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6920,190,2,2.82,2495999460,364341,178.45,6760,6960,6700,8740,4720,6730,6850.92,1.82,0,-25234,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1909,8.14,1.07,12,1.32,850.00,6444.00,10680,20230404,-35.21,5010,20230103,38.12,10680,-35.21,20230404,5010,38.12,20230103,10680,-35.21,20230404,5010,38.12,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,100320,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6820,90,2,1.34,1184876190,174030,85.24,6760,6890,6700,8740,4720,6730,6808.73,1.82,0,-22880,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1881,8.02,1.06,12,0.63,850.00,6444.00,10680,20230404,-36.14,5010,20230103,36.13,10680,-36.14,20230404,5010,36.13,20230103,10680,-36.14,20230404,5010,36.13,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231122,090307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,20,2,0.30,103368160,15323,7.51,6760,6770,6700,8740,4720,6730,6746.60,1.82,0,-9901,6883,6806,6733,6656,6583,6845,6695,138,2010,500,4840,10,1,27583100,1862,7.94,1.05,12,0.06,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.89,N,014580,500,137 억,,501963,N,N,3,N,00,N
20231121,160309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6730,30,2,0.45,1361921300,202831,111.53,6710,6810,6660,8710,4690,6700,6714.50,1.75,0,17573,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1856,7.92,1.04,12,0.74,850.00,6444.00,10680,20230404,-36.99,5010,20230103,34.33,10680,-36.99,20230404,5010,34.33,20230103,10680,-36.99,20230404,5010,34.33,20230103,5.83,N,014580,500,137 억,,481608,N,N,3,N,00,N
20231121,150309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,40,2,0.60,1234534610,183889,101.11,6710,6810,6660,8710,4690,6700,6713.48,1.75,0,16345,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1859,7.93,1.05,12,0.67,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,140305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,50,2,0.75,1133480110,168906,92.88,6710,6810,6660,8710,4690,6700,6710.72,1.75,0,17953,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1862,7.94,1.05,12,0.61,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,130306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6730,30,2,0.45,973309080,145180,79.83,6710,6770,6660,8710,4690,6700,6704.15,1.75,0,19196,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1856,7.92,1.04,12,0.53,850.00,6444.00,10680,20230404,-36.99,5010,20230103,34.33,10680,-36.99,20230404,5010,34.33,20230103,10680,-36.99,20230404,5010,34.33,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,120305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,40,2,0.60,863269510,128874,70.86,6710,6760,6660,8710,4690,6700,6698.55,1.75,0,16440,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1859,7.93,1.05,12,0.47,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,110305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,10,2,0.15,724668210,108263,59.53,6710,6760,6660,8710,4690,6700,6693.59,1.75,0,12010,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1851,7.89,1.04,12,0.39,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,100300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,-20,5,-0.30,610815500,91284,50.19,6710,6760,6660,8710,4690,6700,6691.38,1.75,0,4975,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1843,7.86,1.04,12,0.33,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231121,090301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,40,2,0.60,169868870,25310,13.92,6710,6760,6690,8710,4690,6700,6711.53,1.75,0,-4783,6840,6770,6720,6650,6600,6805,6685,138,2010,500,4820,10,1,27583100,1859,7.93,1.05,12,0.09,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.83,N,014580,500,137 억,,481608,N,N,13,N,00,N
20231120,160302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-50,5,-0.74,1212558570,180287,104.70,6690,6790,6670,8770,4730,6750,6726.05,1.66,0,22453,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1848,7.88,1.04,12,0.65,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.68,N,014580,500,137 억,,458104,N,N,13,N,00,N
20231120,150305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-50,5,-0.74,1037281240,154119,89.51,6690,6790,6670,8770,4730,6750,6730.39,1.66,0,19947,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1848,7.88,1.04,12,0.56,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,140304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,0,3,0.00,766422730,113712,66.04,6690,6790,6670,8770,4730,6750,6740.03,1.66,0,17440,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1862,7.94,1.05,12,0.41,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,130303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,10,2,0.15,697237260,103450,60.08,6690,6790,6670,8770,4730,6750,6739.85,1.66,0,17011,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1865,7.95,1.05,12,0.38,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,120303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,10,2,0.15,641855720,95251,55.32,6690,6790,6670,8770,4730,6750,6738.57,1.66,0,17249,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1865,7.95,1.05,12,0.35,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,110302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,0,3,0.00,578441360,85868,49.87,6690,6790,6670,8770,4730,6750,6736.40,1.66,0,17991,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1862,7.94,1.05,12,0.31,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,100302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6790,40,2,0.59,380752340,56578,32.86,6690,6790,6670,8770,4730,6750,6729.69,1.66,0,11030,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1873,7.99,1.05,12,0.21,850.00,6444.00,10680,20230404,-36.42,5010,20230103,35.53,10680,-36.42,20230404,5010,35.53,20230103,10680,-36.42,20230404,5010,35.53,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231120,090303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-50,5,-0.74,33272170,4974,2.89,6690,6740,6680,8770,4730,6750,6689.22,1.66,0,-1956,6896,6822,6746,6672,6596,6825,6675,138,2020,500,4860,10,1,27583100,1848,7.88,1.04,12,0.02,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.68,N,014580,500,137 억,,458104,N,N,0,N,00,N
20231117,160308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,-30,5,-0.44,1149643590,170865,57.46,6750,6820,6670,8810,4750,6780,6728.37,1.85,0,-52483,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1862,7.94,1.05,12,0.62,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,150310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,-70,5,-1.03,1095910530,162880,54.77,6750,6820,6670,8810,4750,6780,6728.33,1.85,0,-50895,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1851,7.89,1.04,12,0.59,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,140310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6720,-60,5,-0.88,1008954290,149910,50.41,6750,6820,6670,8810,4750,6780,6730.40,1.85,0,-50161,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1854,7.91,1.04,12,0.54,850.00,6444.00,10680,20230404,-37.08,5010,20230103,34.13,10680,-37.08,20230404,5010,34.13,20230103,10680,-37.08,20230404,5010,34.13,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,130309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6780,0,3,0.00,920110080,136706,45.97,6750,6820,6670,8810,4750,6780,6730.58,1.85,0,-49604,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1870,7.98,1.05,12,0.50,850.00,6444.00,10680,20230404,-36.52,5010,20230103,35.33,10680,-36.52,20230404,5010,35.33,20230103,10680,-36.52,20230404,5010,35.33,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,120309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6790,10,2,0.15,767171220,114172,38.39,6750,6800,6670,8810,4750,6780,6719.43,1.85,0,-44160,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1873,7.99,1.05,12,0.41,850.00,6444.00,10680,20230404,-36.42,5010,20230103,35.53,10680,-36.42,20230404,5010,35.53,20230103,10680,-36.42,20230404,5010,35.53,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,110310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,-70,5,-1.03,622287410,92741,31.19,6750,6760,6670,8810,4750,6780,6709.95,1.85,0,-37759,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1851,7.89,1.04,12,0.34,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,100310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-80,5,-1.18,449206790,67000,22.53,6750,6750,6670,8810,4750,6780,6704.58,1.85,0,-33029,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1848,7.88,1.04,12,0.24,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231117,090310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6710,-70,5,-1.03,39891560,5922,1.99,6750,6750,6710,8810,4750,6780,6736.16,1.85,0,-1057,6906,6842,6756,6692,6606,6875,6725,138,2030,500,4880,10,1,27583100,1851,7.89,1.04,12,0.02,850.00,6444.00,10680,20230404,-37.17,5010,20230103,33.93,10680,-37.17,20230404,5010,33.93,20230103,10680,-37.17,20230404,5010,33.93,20230103,5.68,N,014580,500,137 억,,510213,N,N,0,N,00,N
20231116,160309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,110,2,1.65,1895287150,280874,125.05,6700,6820,6670,8650,4670,6660,6747.82,1.70,0,40557,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1867,7.96,1.05,12,1.02,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,150308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,100,2,1.50,1772195260,262722,116.97,6700,6820,6670,8650,4670,6660,6745.52,1.70,0,41933,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1865,7.95,1.05,12,0.95,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,140304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6790,130,2,1.95,1551557730,230092,102.44,6700,6820,6670,8650,4670,6660,6743.21,1.70,0,40364,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1873,7.99,1.05,12,0.83,850.00,6444.00,10680,20230404,-36.42,5010,20230103,35.53,10680,-36.42,20230404,5010,35.53,20230103,10680,-36.42,20230404,5010,35.53,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,130309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,80,2,1.20,1106870150,164567,73.27,6700,6790,6670,8650,4670,6660,6725.95,1.70,0,17229,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1859,7.93,1.05,12,0.60,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,120309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,100,2,1.50,960728040,142887,63.62,6700,6790,6670,8650,4670,6660,6723.69,1.70,0,15851,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1865,7.95,1.05,12,0.52,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,110306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6720,60,2,0.90,817425410,121630,54.15,6700,6790,6670,8650,4670,6660,6720.59,1.70,0,8202,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1854,7.91,1.04,12,0.44,850.00,6444.00,10680,20230404,-37.08,5010,20230103,34.13,10680,-37.08,20230404,5010,34.13,20230103,10680,-37.08,20230404,5010,34.13,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,100306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,10,2,0.15,114057730,17050,7.59,6700,6710,6670,8650,4670,6660,6689.60,1.70,0,-5358,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1840,7.85,1.04,12,0.06,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231116,090305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,0,3,0.00,0,0,0.00,0,0,0,8650,4670,6660,0.00,1.70,0,0,6766,6712,6636,6582,6506,6740,6610,138,1990,500,4790,10,1,27583100,1837,7.84,1.03,12,0.00,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.79,N,014580,500,137 억,,469596,N,N,1,N,00,N
20231115,160252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,170,2,2.62,1433267150,215852,130.30,6590,6690,6560,8430,4550,6490,6640.00,1.55,0,42587,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1837,7.84,1.03,12,0.78,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.85,N,014580,500,137 억,,427040,N,N,1,N,00,N
20231115,150310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,170,2,2.62,1357270670,204437,123.41,6590,6690,6560,8430,4550,6490,6639.07,1.55,0,42788,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1837,7.84,1.03,12,0.74,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,140313,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6640,150,2,2.31,1100563680,165812,100.09,6590,6690,6560,8430,4550,6490,6637.42,1.55,0,42218,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1832,7.81,1.03,12,0.60,850.00,6444.00,10680,20230404,-37.83,5010,20230103,32.53,10680,-37.83,20230404,5010,32.53,20230103,10680,-37.83,20230404,5010,32.53,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,130312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,170,2,2.62,963696010,145287,87.70,6590,6690,6560,8430,4550,6490,6633.05,1.55,0,38983,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1837,7.84,1.03,12,0.53,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,120313,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6630,140,2,2.16,864667150,130385,78.71,6590,6690,6560,8430,4550,6490,6631.65,1.55,0,33526,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1829,7.80,1.03,12,0.47,850.00,6444.00,10680,20230404,-37.92,5010,20230103,32.34,10680,-37.92,20230404,5010,32.34,20230103,10680,-37.92,20230404,5010,32.34,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,110315,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6630,140,2,2.16,791844470,119384,72.07,6590,6690,6560,8430,4550,6490,6632.75,1.55,0,31256,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1829,7.80,1.03,12,0.43,850.00,6444.00,10680,20230404,-37.92,5010,20230103,32.34,10680,-37.92,20230404,5010,32.34,20230103,10680,-37.92,20230404,5010,32.34,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,100311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,160,2,2.47,619121080,93284,56.31,6590,6690,6560,8430,4550,6490,6636.95,1.55,0,21091,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1834,7.82,1.03,12,0.34,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231115,090309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6620,130,2,2.00,134321850,20359,12.29,6590,6630,6560,8430,4550,6490,6597.66,1.55,0,4003,6676,6582,6446,6352,6216,6630,6400,138,1940,500,4670,10,1,27583100,1826,7.79,1.03,12,0.07,850.00,6444.00,10680,20230404,-38.01,5010,20230103,32.14,10680,-38.01,20230404,5010,32.14,20230103,10680,-38.01,20230404,5010,32.14,20230103,5.85,N,014580,500,137 억,,427040,N,N,14,N,00,N
20231114,160307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6490,150,2,2.37,1037279250,161293,109.95,6310,6540,6310,8240,4440,6340,6430.53,1.39,0,42507,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1790,7.64,1.01,12,0.58,850.00,6444.00,10680,20230404,-39.23,5010,20230103,29.54,10680,-39.23,20230404,5010,29.54,20230103,10680,-39.23,20230404,5010,29.54,20230103,5.83,N,014580,500,137 억,,383173,N,N,14,N,00,N
20231114,150307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6500,160,2,2.52,1005513230,156399,106.61,6310,6540,6310,8240,4440,6340,6429.16,1.39,0,42462,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1793,7.65,1.01,12,0.57,850.00,6444.00,10680,20230404,-39.14,5010,20230103,29.74,10680,-39.14,20230404,5010,29.74,20230103,10680,-39.14,20230404,5010,29.74,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,140308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6430,90,2,1.42,754322140,117756,80.27,6310,6490,6310,8240,4440,6340,6405.81,1.39,0,37680,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1774,7.56,1.00,12,0.43,850.00,6444.00,10680,20230404,-39.79,5010,20230103,28.34,10680,-39.79,20230404,5010,28.34,20230103,10680,-39.79,20230404,5010,28.34,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,130309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6460,120,2,1.89,702688940,109740,74.81,6310,6490,6310,8240,4440,6340,6403.22,1.39,0,36410,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1782,7.60,1.00,12,0.40,850.00,6444.00,10680,20230404,-39.51,5010,20230103,28.94,10680,-39.51,20230404,5010,28.94,20230103,10680,-39.51,20230404,5010,28.94,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,120307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6470,130,2,2.05,611883570,95716,65.25,6310,6490,6310,8240,4440,6340,6392.70,1.39,0,29385,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1785,7.61,1.00,12,0.35,850.00,6444.00,10680,20230404,-39.42,5010,20230103,29.14,10680,-39.42,20230404,5010,29.14,20230103,10680,-39.42,20230404,5010,29.14,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,110311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6480,140,2,2.21,545424640,85418,58.23,6310,6490,6310,8240,4440,6340,6385.36,1.39,0,28614,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1787,7.62,1.01,12,0.31,850.00,6444.00,10680,20230404,-39.33,5010,20230103,29.34,10680,-39.33,20230404,5010,29.34,20230103,10680,-39.33,20230404,5010,29.34,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,100308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6430,90,2,1.42,441356360,69325,47.26,6310,6470,6310,8240,4440,6340,6366.48,1.39,0,24838,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1774,7.56,1.00,12,0.25,850.00,6444.00,10680,20230404,-39.79,5010,20230103,28.34,10680,-39.79,20230404,5010,28.34,20230103,10680,-39.79,20230404,5010,28.34,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231114,090306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6360,20,2,0.32,232803040,36829,25.11,6310,6400,6310,8240,4440,6340,6321.19,1.39,0,4007,6620,6480,6410,6270,6200,6445,6235,138,1900,500,4560,10,1,27583100,1754,7.48,0.99,12,0.13,850.00,6444.00,10680,20230404,-40.45,5010,20230103,26.95,10680,-40.45,20230404,5010,26.95,20230103,10680,-40.45,20230404,5010,26.95,20230103,5.83,N,014580,500,137 억,,383173,N,N,40,N,00,N
20231113,160305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6340,-170,5,-2.61,897570260,140049,67.41,6510,6550,6340,8460,4560,6510,6409.51,1.52,0,-34523,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1749,7.46,0.98,12,0.51,850.00,6444.00,10680,20230404,-40.64,5010,20230103,26.55,10680,-40.64,20230404,5010,26.55,20230103,10680,-40.64,20230404,5010,26.55,20230103,5.86,N,014580,500,137 억,,419353,N,N,40,N,00,N
20231113,150304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6380,-130,5,-2.00,803669100,125265,60.29,6510,6550,6340,8460,4560,6510,6415.39,1.52,0,-33998,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1760,7.51,0.99,12,0.45,850.00,6444.00,10680,20230404,-40.26,5010,20230103,27.35,10680,-40.26,20230404,5010,27.35,20230103,10680,-40.26,20230404,5010,27.35,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,140303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6400,-110,5,-1.69,737452950,114881,55.30,6510,6550,6340,8460,4560,6510,6418.89,1.52,0,-32692,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1765,7.53,0.99,12,0.42,850.00,6444.00,10680,20230404,-40.07,5010,20230103,27.74,10680,-40.07,20230404,5010,27.74,20230103,10680,-40.07,20230404,5010,27.74,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,130302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6370,-140,5,-2.15,681258230,106058,51.05,6510,6550,6340,8460,4560,6510,6423.05,1.52,0,-29961,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1757,7.49,0.99,12,0.38,850.00,6444.00,10680,20230404,-40.36,5010,20230103,27.15,10680,-40.36,20230404,5010,27.15,20230103,10680,-40.36,20230404,5010,27.15,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,120303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6370,-140,5,-2.15,582807220,90568,43.59,6510,6550,6350,8460,4560,6510,6434.62,1.52,0,-28748,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1757,7.49,0.99,12,0.33,850.00,6444.00,10680,20230404,-40.36,5010,20230103,27.15,10680,-40.36,20230404,5010,27.15,20230103,10680,-40.36,20230404,5010,27.15,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,110301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6430,-80,5,-1.23,406685060,62985,30.32,6510,6550,6390,8460,4560,6510,6456.44,1.52,0,-17581,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1774,7.56,1.00,12,0.23,850.00,6444.00,10680,20230404,-39.79,5010,20230103,28.34,10680,-39.79,20230404,5010,28.34,20230103,10680,-39.79,20230404,5010,28.34,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,100302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6470,-40,5,-0.61,268069790,41394,19.92,6510,6550,6440,8460,4560,6510,6475.65,1.52,0,-2658,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1785,7.61,1.00,12,0.15,850.00,6444.00,10680,20230404,-39.42,5010,20230103,29.14,10680,-39.42,20230404,5010,29.14,20230103,10680,-39.42,20230404,5010,29.14,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231113,090303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6510,0,3,0.00,34021770,5223,2.51,6510,6550,6510,8460,4560,6510,6514.23,1.52,0,-1691,6756,6632,6516,6392,6276,6575,6335,138,1950,500,4680,10,1,27583100,1796,7.66,1.01,12,0.02,850.00,6444.00,10680,20230404,-39.04,5010,20230103,29.94,10680,-39.04,20230404,5010,29.94,20230103,10680,-39.04,20230404,5010,29.94,20230103,5.86,N,014580,500,137 억,,419353,N,N,3,N,00,N
20231110,160304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6510,-130,5,-1.96,1323019090,204241,86.79,6570,6640,6400,8630,4650,6640,6477.66,1.55,0,-7492,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1796,7.66,1.01,12,0.74,850.00,6444.00,10680,20230404,-39.04,5010,20230103,29.94,10680,-39.04,20230404,5010,29.94,20230103,10680,-39.04,20230404,5010,29.94,20230103,5.81,N,014580,500,137 억,,426375,N,N,3,N,00,N
20231110,150307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6440,-200,5,-3.01,1144873700,176575,75.03,6570,6640,6420,8630,4650,6640,6483.70,1.55,0,-9739,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1776,7.58,1.00,12,0.64,850.00,6444.00,10680,20230404,-39.70,5010,20230103,28.54,10680,-39.70,20230404,5010,28.54,20230103,10680,-39.70,20230404,5010,28.54,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,140305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6430,-210,5,-3.16,970880350,149600,63.57,6570,6640,6430,8630,4650,6640,6489.75,1.55,0,-9614,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1774,7.56,1.00,12,0.54,850.00,6444.00,10680,20230404,-39.79,5010,20230103,28.34,10680,-39.79,20230404,5010,28.34,20230103,10680,-39.79,20230404,5010,28.34,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,130307,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6460,-180,5,-2.71,873093010,134425,57.12,6570,6640,6430,8630,4650,6640,6494.92,1.55,0,-9622,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1782,7.60,1.00,12,0.49,850.00,6444.00,10680,20230404,-39.51,5010,20230103,28.94,10680,-39.51,20230404,5010,28.94,20230103,10680,-39.51,20230404,5010,28.94,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,120304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6440,-200,5,-3.01,706553320,108579,46.14,6570,6640,6440,8630,4650,6640,6507.16,1.55,0,-5423,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1776,7.58,1.00,12,0.39,850.00,6444.00,10680,20230404,-39.70,5010,20230103,28.54,10680,-39.70,20230404,5010,28.54,20230103,10680,-39.70,20230404,5010,28.54,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,110304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6520,-120,5,-1.81,440246390,67436,28.66,6570,6640,6480,8630,4650,6640,6528.21,1.55,0,-4060,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1798,7.67,1.01,12,0.24,850.00,6444.00,10680,20230404,-38.95,5010,20230103,30.14,10680,-38.95,20230404,5010,30.14,20230103,10680,-38.95,20230404,5010,30.14,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,100305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6580,-60,5,-0.90,337519790,51717,21.98,6570,6640,6480,8630,4650,6640,6526.08,1.55,0,-1816,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1815,7.74,1.02,12,0.19,850.00,6444.00,10680,20230404,-38.39,5010,20230103,31.34,10680,-38.39,20230404,5010,31.34,20230103,10680,-38.39,20230404,5010,31.34,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231110,090301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6630,-10,5,-0.15,26614820,4051,1.72,6570,6640,6550,8630,4650,6640,6568.35,1.55,0,-103,6920,6780,6660,6520,6400,6720,6460,138,1990,500,4780,10,1,27583100,1829,7.80,1.03,12,0.01,850.00,6444.00,10680,20230404,-37.92,5010,20230103,32.34,10680,-37.92,20230404,5010,32.34,20230103,10680,-37.92,20230404,5010,32.34,20230103,5.81,N,014580,500,137 억,,426375,N,N,8,N,00,N
20231109,160258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6640,-50,5,-0.75,1550101270,232992,81.08,6750,6800,6540,8690,4690,6690,6653.07,1.52,0,8424,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1832,7.81,1.03,12,0.84,850.00,6444.00,10680,20230404,-37.83,5010,20230103,32.53,10680,-37.83,20230404,5010,32.53,20230103,10680,-37.83,20230404,5010,32.53,20230103,5.83,N,014580,500,137 억,,419927,N,N,8,N,00,N
20231109,150300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,-20,5,-0.30,1489509190,223872,77.90,6750,6800,6540,8690,4690,6690,6653.40,1.52,0,7899,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1840,7.85,1.04,12,0.81,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,140258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,-40,5,-0.60,1225883750,184315,64.14,6750,6800,6540,8690,4690,6690,6651.03,1.52,0,4445,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1834,7.82,1.03,12,0.67,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,130259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,-40,5,-0.60,706756670,106649,37.11,6750,6750,6540,8690,4690,6690,6626.94,1.52,0,-924,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1834,7.82,1.03,12,0.39,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,120300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,-20,5,-0.30,637060440,96123,33.45,6750,6750,6540,8690,4690,6690,6627.55,1.52,0,-2527,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1840,7.85,1.04,12,0.35,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,110300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,-10,5,-0.15,562285620,84932,29.55,6750,6750,6540,8690,4690,6690,6620.42,1.52,0,-2312,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1843,7.86,1.04,12,0.31,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,100257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6590,-100,5,-1.49,448097100,67667,23.55,6750,6750,6540,8690,4690,6690,6622.09,1.52,0,-3143,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1818,7.75,1.02,12,0.25,850.00,6444.00,10680,20230404,-38.30,5010,20230103,31.54,10680,-38.30,20230404,5010,31.54,20230103,10680,-38.30,20230404,5010,31.54,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231109,090258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,60,2,0.90,9314650,1382,0.48,6750,6750,6700,8690,4690,6690,6739.98,1.52,0,-130,7050,6870,6760,6580,6470,6815,6525,138,2000,500,4810,10,1,27583100,1862,7.94,1.05,12,0.01,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.83,N,014580,500,137 억,,419927,N,N,0,N,00,N
20231108,160257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6690,-70,5,-1.04,1949309540,286108,110.75,6880,6940,6650,8780,4740,6760,6813.65,1.65,0,-37340,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1845,7.87,1.04,12,1.04,850.00,6444.00,10680,20230404,-37.36,5010,20230103,33.53,10680,-37.36,20230404,5010,33.53,20230103,10680,-37.36,20230404,5010,33.53,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,150258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,-60,5,-0.89,1844932090,270476,104.70,6880,6940,6670,8780,4740,6760,6821.06,1.65,0,-37037,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1848,7.88,1.04,12,0.98,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,140257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,10,2,0.15,1538296140,224806,87.02,6880,6940,6710,8780,4740,6760,6842.77,1.65,0,-29048,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1867,7.96,1.05,12,0.82,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,130258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6730,-30,5,-0.44,1430533330,208844,80.84,6880,6940,6710,8780,4740,6760,6849.77,1.65,0,-23906,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1856,7.92,1.04,12,0.76,850.00,6444.00,10680,20230404,-36.99,5010,20230103,34.33,10680,-36.99,20230404,5010,34.33,20230103,10680,-36.99,20230404,5010,34.33,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,120259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,10,2,0.15,1287062530,187557,72.60,6880,6940,6760,8780,4740,6760,6862.25,1.65,0,-16125,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1867,7.96,1.05,12,0.68,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,110257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6790,30,2,0.44,1169305960,170198,65.88,6880,6940,6770,8780,4740,6760,6870.27,1.65,0,-11590,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1873,7.99,1.05,12,0.62,850.00,6444.00,10680,20230404,-36.42,5010,20230103,35.53,10680,-36.42,20230404,5010,35.53,20230103,10680,-36.42,20230404,5010,35.53,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,100257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,70,2,1.04,1015247060,147525,57.10,6880,6940,6810,8780,4740,6760,6881.86,1.65,0,-5305,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1884,8.04,1.06,12,0.53,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231108,090256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6880,120,2,1.78,342197530,49640,19.21,6880,6940,6830,8780,4740,6760,6893.58,1.65,0,-7039,7013,6886,6753,6626,6493,6820,6560,138,2020,500,4860,10,1,27583100,1898,8.09,1.07,12,0.18,850.00,6444.00,10680,20230404,-35.58,5010,20230103,37.33,10680,-35.58,20230404,5010,37.33,20230103,10680,-35.58,20230404,5010,37.33,20230103,5.72,N,014580,500,137 억,,455367,N,N,1,N,00,N
20231107,160257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6760,-70,5,-1.02,1717412970,254690,65.52,6830,6880,6620,8870,4790,6830,6743.08,1.67,0,-1051,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1865,7.95,1.05,12,0.92,850.00,6444.00,10680,20230404,-36.70,5010,20230103,34.93,10680,-36.70,20230404,5010,34.93,20230103,10680,-36.70,20230404,5010,34.93,20230103,5.79,N,014580,500,137 억,,461575,N,N,1,N,00,N
20231107,150257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6750,-80,5,-1.17,1636632660,242733,62.45,6830,6880,6620,8870,4790,6830,6742.47,1.67,0,-2415,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1862,7.94,1.05,12,0.88,850.00,6444.00,10680,20230404,-36.80,5010,20230103,34.73,10680,-36.80,20230404,5010,34.73,20230103,10680,-36.80,20230404,5010,34.73,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,140259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6720,-110,5,-1.61,1474400040,218692,56.26,6830,6880,6620,8870,4790,6830,6741.84,1.67,0,-6707,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1854,7.91,1.04,12,0.79,850.00,6444.00,10680,20230404,-37.08,5010,20230103,34.13,10680,-37.08,20230404,5010,34.13,20230103,10680,-37.08,20230404,5010,34.13,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,130257,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6690,-140,5,-2.05,1374048380,203660,52.39,6830,6880,6620,8870,4790,6830,6746.71,1.67,0,-9097,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1845,7.87,1.04,12,0.74,850.00,6444.00,10680,20230404,-37.36,5010,20230103,33.53,10680,-37.36,20230404,5010,33.53,20230103,10680,-37.36,20230404,5010,33.53,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,120256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,-170,5,-2.49,1149888520,169924,43.71,6830,6880,6660,8870,4790,6830,6767.02,1.67,0,-7898,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1837,7.84,1.03,12,0.62,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,110256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6770,-60,5,-0.88,755027060,111070,28.57,6830,6880,6740,8870,4790,6830,6797.72,1.67,0,11833,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1867,7.96,1.05,12,0.40,850.00,6444.00,10680,20230404,-36.61,5010,20230103,35.13,10680,-36.61,20230404,5010,35.13,20230103,10680,-36.61,20230404,5010,35.13,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,100259,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6780,-50,5,-0.73,574426240,84393,21.71,6830,6880,6740,8870,4790,6830,6806.52,1.67,0,6000,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1870,7.98,1.05,12,0.31,850.00,6444.00,10680,20230404,-36.52,5010,20230103,35.33,10680,-36.52,20230404,5010,35.33,20230103,10680,-36.52,20230404,5010,35.33,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231107,090253,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,-90,5,-1.32,142980180,21069,5.42,6830,6850,6740,8870,4790,6830,6785.97,1.67,0,1062,6983,6906,6803,6726,6623,6945,6765,138,2040,500,4910,10,1,27583100,1859,7.93,1.05,12,0.08,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.79,N,014580,500,137 억,,461575,N,N,3,N,00,N
20231106,160251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,150,2,2.25,2612993430,383685,181.71,6750,6880,6700,8680,4680,6680,6810.57,1.63,0,6022,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1884,8.04,1.06,12,1.39,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.72,N,014580,500,137 억,,449109,N,N,3,N,00,N
20231106,150252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6840,160,2,2.40,2361986330,346964,164.32,6750,6880,6700,8680,4680,6680,6807.96,1.63,0,11601,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1887,8.05,1.06,12,1.26,850.00,6444.00,10680,20230404,-35.96,5010,20230103,36.53,10680,-35.96,20230404,5010,36.53,20230103,10680,-35.96,20230404,5010,36.53,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,140251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6830,150,2,2.25,2139038090,314232,148.82,6750,6880,6700,8680,4680,6680,6807.61,1.63,0,6969,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1884,8.04,1.06,12,1.14,850.00,6444.00,10680,20230404,-36.05,5010,20230103,36.33,10680,-36.05,20230404,5010,36.33,20230103,10680,-36.05,20230404,5010,36.33,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,130254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6820,140,2,2.10,2022337300,297106,140.71,6750,6880,6700,8680,4680,6680,6807.22,1.63,0,7923,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1881,8.02,1.06,12,1.08,850.00,6444.00,10680,20230404,-36.14,5010,20230103,36.13,10680,-36.14,20230404,5010,36.13,20230103,10680,-36.14,20230404,5010,36.13,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,120254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6810,130,2,1.95,1886848030,277242,131.30,6750,6880,6700,8680,4680,6680,6806.24,1.63,0,11602,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1878,8.01,1.06,12,1.01,850.00,6444.00,10680,20230404,-36.24,5010,20230103,35.93,10680,-36.24,20230404,5010,35.93,20230103,10680,-36.24,20230404,5010,35.93,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,110254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6860,180,2,2.69,1613845080,237303,112.38,6750,6870,6700,8680,4680,6680,6801.30,1.63,0,5276,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1892,8.07,1.06,12,0.86,850.00,6444.00,10680,20230404,-35.77,5010,20230103,36.93,10680,-35.77,20230404,5010,36.93,20230103,10680,-35.77,20230404,5010,36.93,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,100241,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6800,120,2,1.80,1130326720,166592,78.90,6750,6860,6700,8680,4680,6680,6785.64,1.63,0,-19509,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1876,8.00,1.06,12,0.60,850.00,6444.00,10680,20230404,-36.33,5010,20230103,35.73,10680,-36.33,20230404,5010,35.73,20230103,10680,-36.33,20230404,5010,35.73,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231106,090254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6740,60,2,0.90,116431550,17309,8.20,6750,6750,6700,8680,4680,6680,6729.55,1.63,0,-2483,6800,6740,6650,6590,6500,6770,6620,138,2000,500,4800,10,1,27583100,1859,7.93,1.05,12,0.06,850.00,6444.00,10680,20230404,-36.89,5010,20230103,34.53,10680,-36.89,20230404,5010,34.53,20230103,10680,-36.89,20230404,5010,34.53,20230103,5.72,N,014580,500,137 억,,449109,N,N,1,N,00,N
20231103,160249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6680,100,2,1.52,1384819980,208005,90.05,6650,6710,6560,8550,4610,6580,6657.60,1.44,0,47718,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1843,7.86,1.04,12,0.75,850.00,6444.00,10680,20230404,-37.45,5010,20230103,33.33,10680,-37.45,20230404,5010,33.33,20230103,10680,-37.45,20230404,5010,33.33,20230103,5.82,N,014580,500,137 억,,397006,N,N,1,N,00,N
20231103,150250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,90,2,1.37,1289252530,193699,83.86,6650,6710,6560,8550,4610,6580,6655.96,1.44,0,47626,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1840,7.85,1.04,12,0.70,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,140251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,120,2,1.82,1173411960,176372,76.36,6650,6710,6560,8550,4610,6580,6653.05,1.44,0,46559,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1848,7.88,1.04,12,0.64,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,130250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6670,90,2,1.37,1017537800,153055,66.26,6650,6710,6560,8550,4610,6580,6648.18,1.44,0,43694,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1840,7.85,1.04,12,0.55,850.00,6444.00,10680,20230404,-37.55,5010,20230103,33.13,10680,-37.55,20230404,5010,33.13,20230103,10680,-37.55,20230404,5010,33.13,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,120249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6700,120,2,1.82,858723490,129324,55.99,6650,6700,6560,8550,4610,6580,6640.09,1.44,0,33266,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1848,7.88,1.04,12,0.47,850.00,6444.00,10680,20230404,-37.27,5010,20230103,33.73,10680,-37.27,20230404,5010,33.73,20230103,10680,-37.27,20230404,5010,33.73,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,110252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6650,70,2,1.06,541007630,81809,35.42,6650,6670,6560,8550,4610,6580,6613.06,1.44,0,22258,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1834,7.82,1.03,12,0.30,850.00,6444.00,10680,20230404,-37.73,5010,20230103,32.73,10680,-37.73,20230404,5010,32.73,20230103,10680,-37.73,20230404,5010,32.73,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,100248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6610,30,2,0.46,406705830,61563,26.65,6650,6670,6560,8550,4610,6580,6606.34,1.44,0,9418,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1823,7.78,1.03,12,0.22,850.00,6444.00,10680,20230404,-38.11,5010,20230103,31.94,10680,-38.11,20230404,5010,31.94,20230103,10680,-38.11,20230404,5010,31.94,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231103,090249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6660,80,2,1.22,59054100,8872,3.84,6650,6670,6630,8550,4610,6580,6656.23,1.44,0,-945,6706,6642,6556,6492,6406,6675,6525,138,1970,500,4730,10,1,27583100,1837,7.84,1.03,12,0.03,850.00,6444.00,10680,20230404,-37.64,5010,20230103,32.93,10680,-37.64,20230404,5010,32.93,20230103,10680,-37.64,20230404,5010,32.93,20230103,5.82,N,014580,500,137 억,,397006,N,N,0,N,00,N
20231102,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6580,140,2,2.17,1483069780,226068,114.37,6520,6620,6470,8370,4510,6440,6560.15,1.27,0,47353,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1815,7.74,1.02,12,0.82,850.00,6444.00,10680,20230404,-38.39,5010,20230103,31.34,10680,-38.39,20230404,5010,31.34,20230103,10680,-38.39,20230404,5010,31.34,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,150251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6590,150,2,2.33,1304962090,198989,100.67,6520,6620,6470,8370,4510,6440,6557.96,1.27,0,31636,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1818,7.75,1.02,12,0.72,850.00,6444.00,10680,20230404,-38.30,5010,20230103,31.54,10680,-38.30,20230404,5010,31.54,20230103,10680,-38.30,20230404,5010,31.54,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6560,120,2,1.86,1145198690,174672,88.36,6520,6620,6470,8370,4510,6440,6556.28,1.27,0,30993,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1809,7.72,1.02,12,0.63,850.00,6444.00,10680,20230404,-38.58,5010,20230103,30.94,10680,-38.58,20230404,5010,30.94,20230103,10680,-38.58,20230404,5010,30.94,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,130248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6570,130,2,2.02,1077443520,164319,83.13,6520,6620,6470,8370,4510,6440,6557.02,1.27,0,30759,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1812,7.73,1.02,12,0.60,850.00,6444.00,10680,20230404,-38.48,5010,20230103,31.14,10680,-38.48,20230404,5010,31.14,20230103,10680,-38.48,20230404,5010,31.14,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6590,150,2,2.33,953034430,145340,73.53,6520,6620,6470,8370,4510,6440,6557.28,1.27,0,30262,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1818,7.75,1.02,12,0.53,850.00,6444.00,10680,20230404,-38.30,5010,20230103,31.54,10680,-38.30,20230404,5010,31.54,20230103,10680,-38.30,20230404,5010,31.54,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,110246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6580,140,2,2.17,783364340,119466,60.44,6520,6620,6470,8370,4510,6440,6557.22,1.27,0,28891,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1815,7.74,1.02,12,0.43,850.00,6444.00,10680,20230404,-38.39,5010,20230103,31.34,10680,-38.39,20230404,5010,31.34,20230103,10680,-38.39,20230404,5010,31.34,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,100247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6610,170,2,2.64,629923850,96197,48.66,6520,6620,6470,8370,4510,6440,6548.27,1.27,0,22794,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1823,7.78,1.03,12,0.35,850.00,6444.00,10680,20230404,-38.11,5010,20230103,31.94,10680,-38.11,20230404,5010,31.94,20230103,10680,-38.11,20230404,5010,31.94,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231102,090250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6550,110,2,1.71,55361140,8467,4.28,6520,6590,6520,8370,4510,6440,6538.46,1.27,0,-369,6633,6536,6443,6346,6253,6585,6395,138,1930,500,4630,10,1,27583100,1807,7.71,1.02,12,0.03,850.00,6444.00,10680,20230404,-38.67,5010,20230103,30.74,10680,-38.67,20230404,5010,30.74,20230103,10680,-38.67,20230404,5010,30.74,20230103,5.84,N,014580,500,137 억,,351676,N,N,0,N,00,N
20231101,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6440,140,2,2.22,1243234910,192536,44.74,6380,6540,6350,8190,4410,6300,6457.16,1.14,0,34789,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1776,7.58,1.00,12,0.70,850.00,6444.00,10680,20230404,-39.70,5010,20230103,28.54,10680,-39.70,20230404,5010,28.54,20230103,10680,-39.70,20230404,5010,28.54,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,150247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6420,120,2,1.90,1146850760,177510,41.25,6380,6540,6350,8190,4410,6300,6460.77,1.14,0,33323,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1771,7.55,1.00,12,0.64,850.00,6444.00,10680,20230404,-39.89,5010,20230103,28.14,10680,-39.89,20230404,5010,28.14,20230103,10680,-39.89,20230404,5010,28.14,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,140244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6420,120,2,1.90,1045950960,161767,37.59,6380,6540,6350,8190,4410,6300,6465.79,1.14,0,35640,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1771,7.55,1.00,12,0.59,850.00,6444.00,10680,20230404,-39.89,5010,20230103,28.14,10680,-39.89,20230404,5010,28.14,20230103,10680,-39.89,20230404,5010,28.14,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,130247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6430,130,2,2.06,992334050,153419,35.65,6380,6540,6350,8190,4410,6300,6468.13,1.14,0,35871,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1774,7.56,1.00,12,0.56,850.00,6444.00,10680,20230404,-39.79,5010,20230103,28.34,10680,-39.79,20230404,5010,28.34,20230103,10680,-39.79,20230404,5010,28.34,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,120251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6480,180,2,2.86,919482340,142157,33.04,6380,6540,6350,8190,4410,6300,6468.08,1.14,0,36463,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1787,7.62,1.01,12,0.52,850.00,6444.00,10680,20230404,-39.33,5010,20230103,29.34,10680,-39.33,20230404,5010,29.34,20230103,10680,-39.33,20230404,5010,29.34,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,110251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6520,220,2,3.49,802806620,124157,28.85,6380,6540,6350,8190,4410,6300,6466.06,1.14,0,33529,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1798,7.67,1.01,12,0.45,850.00,6444.00,10680,20230404,-38.95,5010,20230103,30.14,10680,-38.95,20230404,5010,30.14,20230103,10680,-38.95,20230404,5010,30.14,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,100250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6500,200,2,3.17,539144550,83570,19.42,6380,6510,6350,8190,4410,6300,6451.41,1.14,0,29058,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1793,7.65,1.01,12,0.30,850.00,6444.00,10680,20230404,-39.14,5010,20230103,29.74,10680,-39.14,20230404,5010,29.74,20230103,10680,-39.14,20230404,5010,29.74,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N
20231101,090250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,6380,80,2,1.27,60035890,9416,2.19,6380,6390,6350,8190,4410,6300,6375.94,1.14,0,-504,6760,6530,6410,6180,6060,6470,6120,138,1890,500,4530,10,1,27583100,1760,7.51,0.99,12,0.03,850.00,6444.00,10680,20230404,-40.26,5010,20230103,27.35,10680,-40.26,20230404,5010,27.35,20230103,10680,-40.26,20230404,5010,27.35,20230103,5.84,N,014580,500,137 억,,314917,N,N,0,N,00,N