154 lines
67 KiB
CSV
154 lines
67 KiB
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
|
||
|
|
20230927,160900,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10050,40,2,0.40,373167540,37265,78.27,10010,10150,9920,13010,7010,10010,10013.89,4.90,0,-9780,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3915,6.16,0.41,12,0.10,1631.00,24764.00,11420,20230524,-12.00,8650,20230726,16.18,11420,-12.00,20230524,8650,16.18,20230726,11420,-12.00,20230524,8650,16.18,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,150908,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10060,50,2,0.50,350413230,35001,73.52,10010,10150,9920,13010,7010,10010,10011.52,4.90,0,-8335,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3919,6.17,0.41,12,0.09,1631.00,24764.00,11420,20230524,-11.91,8650,20230726,16.30,11420,-11.91,20230524,8650,16.30,20230726,11420,-11.91,20230524,8650,16.30,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,140909,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,10,2,0.10,311490270,31123,65.37,10010,10150,9920,13010,7010,10010,10008.36,4.90,0,-8300,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3904,6.14,0.40,12,0.08,1631.00,24764.00,11420,20230524,-12.26,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,11420,-12.26,20230524,8650,15.84,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,130856,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,10,2,0.10,291588560,29135,61.20,10010,10150,9920,13010,7010,10010,10008.19,4.90,0,-7980,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3904,6.14,0.40,12,0.07,1631.00,24764.00,11420,20230524,-12.26,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,11420,-12.26,20230524,8650,15.84,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,120856,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10050,40,2,0.40,286881930,28666,60.21,10010,10150,9920,13010,7010,10010,10007.74,4.90,0,-8167,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3915,6.16,0.41,12,0.07,1631.00,24764.00,11420,20230524,-12.00,8650,20230726,16.18,11420,-12.00,20230524,8650,16.18,20230726,11420,-12.00,20230524,8650,16.18,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,110905,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,0,3,0.00,254070880,25390,53.33,10010,10150,9920,13010,7010,10010,10006.73,4.90,0,-7819,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3900,6.14,0.40,12,0.07,1631.00,24764.00,11420,20230524,-12.35,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,11420,-12.35,20230524,8650,15.72,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,100858,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,0,3,0.00,93464630,9316,19.57,10010,10150,9990,13010,7010,10010,10032.70,4.90,0,167,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3900,6.14,0.40,12,0.02,1631.00,24764.00,11420,20230524,-12.35,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,11420,-12.35,20230524,8650,15.72,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230927,090914,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10140,130,2,1.30,56642420,5657,11.88,10010,10150,9990,13010,7010,10010,10012.80,4.90,0,-774,10343,10176,10063,9896,9783,10120,9840,195,3000,500,7200,10,1,38958090,3950,6.22,0.41,12,0.01,1631.00,24764.00,11420,20230524,-11.21,8650,20230726,17.23,11420,-11.21,20230524,8650,17.23,20230726,11420,-11.21,20230524,8650,17.23,20230726,0.32,N,183190,500,194 억,,1909746,N,N,0,N,00,N
|
||
|
|
20230926,160856,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,-190,5,-1.86,478098610,47590,100.88,10210,10230,9950,13260,7140,10200,10046.31,4.94,0,-16086,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3900,6.14,0.40,12,0.12,1631.00,24764.00,11420,20230524,-12.35,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,11420,-12.35,20230524,8650,15.72,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,150856,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10030,-170,5,-1.67,449772670,44762,94.88,10210,10230,9950,13260,7140,10200,10048.09,4.94,0,-14367,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3907,6.15,0.41,12,0.11,1631.00,24764.00,11420,20230524,-12.17,8650,20230726,15.95,11420,-12.17,20230524,8650,15.95,20230726,11420,-12.17,20230524,8650,15.95,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,140851,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,-190,5,-1.86,407008980,40491,85.83,10210,10230,9950,13260,7140,10200,10051.84,4.94,0,-13187,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3900,6.14,0.40,12,0.10,1631.00,24764.00,11420,20230524,-12.35,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,11420,-12.35,20230524,8650,15.72,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,130853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-200,5,-1.96,346027550,34393,72.90,10210,10230,9950,13260,7140,10200,10060.99,4.94,0,-8821,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3896,6.13,0.40,12,0.09,1631.00,24764.00,11420,20230524,-12.43,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,11420,-12.43,20230524,8650,15.61,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,120900,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,-180,5,-1.76,314225410,31216,66.17,10210,10230,9950,13260,7140,10200,10066.17,4.94,0,-7575,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3904,6.14,0.40,12,0.08,1631.00,24764.00,11420,20230524,-12.26,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,11420,-12.26,20230524,8650,15.84,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,110857,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9970,-230,5,-2.25,266289680,26417,56.00,10210,10230,9950,13260,7140,10200,10080.24,4.94,0,-5189,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3884,6.11,0.40,12,0.07,1631.00,24764.00,11420,20230524,-12.70,8650,20230726,15.26,11420,-12.70,20230524,8650,15.26,20230726,11420,-12.70,20230524,8650,15.26,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,100855,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10090,-110,5,-1.08,124748310,12277,26.02,10210,10230,10060,13260,7140,10200,10161.14,4.94,0,-2881,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3931,6.19,0.41,12,0.03,1631.00,24764.00,11420,20230524,-11.65,8650,20230726,16.65,11420,-11.65,20230524,8650,16.65,20230726,11420,-11.65,20230524,8650,16.65,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230926,090858,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,0,3,0.00,8077320,791,1.68,10210,10230,10180,13260,7140,10200,10211.53,4.94,0,-131,10513,10356,10193,10036,9873,10275,9955,195,3060,500,7340,10,1,38958090,3974,6.25,0.41,12,0.00,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.32,N,183190,500,194 억,,1925958,N,N,11,N,00,N
|
||
|
|
20230925,160857,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-70,5,-0.68,482088070,47140,119.30,10300,10350,10030,13350,7190,10270,10226.73,4.95,0,-2185,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,3974,6.25,0.41,12,0.12,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.33,N,183190,500,194 억,,1927388,N,N,11,N,00,N
|
||
|
|
20230925,150859,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-70,5,-0.68,458102700,44787,113.34,10300,10350,10030,13350,7190,10270,10228.47,4.95,0,-1332,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,3974,6.25,0.41,12,0.11,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,140845,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,-40,5,-0.39,425250600,41576,105.22,10300,10350,10030,13350,7190,10270,10228.27,4.95,0,-211,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,3985,6.27,0.41,12,0.11,1631.00,24764.00,11420,20230524,-10.42,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,11420,-10.42,20230524,8650,18.27,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,130849,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10250,-20,5,-0.19,371286960,36292,91.84,10300,10350,10030,13350,7190,10270,10230.55,4.95,0,233,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,3993,6.28,0.41,12,0.09,1631.00,24764.00,11420,20230524,-10.25,8650,20230726,18.50,11420,-10.25,20230524,8650,18.50,20230726,11420,-10.25,20230524,8650,18.50,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,120854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10280,10,2,0.10,324004770,31672,80.15,10300,10350,10030,13350,7190,10270,10230.01,4.95,0,2074,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,4005,6.30,0.42,12,0.08,1631.00,24764.00,11420,20230524,-9.98,8650,20230726,18.84,11420,-9.98,20230524,8650,18.84,20230726,11420,-9.98,20230524,8650,18.84,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,110850,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10160,-110,5,-1.07,265472390,25941,65.65,10300,10350,10030,13350,7190,10270,10233.70,4.95,0,3883,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,3958,6.23,0.41,12,0.07,1631.00,24764.00,11420,20230524,-11.03,8650,20230726,17.46,11420,-11.03,20230524,8650,17.46,20230726,11420,-11.03,20230524,8650,17.46,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,100854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10290,20,2,0.19,205713550,20074,50.80,10300,10350,10030,13350,7190,10270,10247.76,4.95,0,7947,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,4009,6.31,0.42,12,0.05,1631.00,24764.00,11420,20230524,-9.89,8650,20230726,18.96,11420,-9.89,20230524,8650,18.96,20230726,11420,-9.89,20230524,8650,18.96,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230925,090849,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10280,10,2,0.10,58458490,5725,14.49,10300,10310,10030,13350,7190,10270,10211.09,4.95,0,1886,10396,10332,10206,10142,10016,10365,10175,195,3080,500,7390,10,1,38958090,4005,6.30,0.42,12,0.01,1631.00,24764.00,11420,20230524,-9.98,8650,20230726,18.84,11420,-9.98,20230524,8650,18.84,20230726,11420,-9.98,20230524,8650,18.84,20230726,0.33,N,183190,500,194 억,,1927388,N,N,156,N,00,N
|
||
|
|
20230922,160921,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10270,40,2,0.39,401457580,39514,74.06,10230,10270,10080,13290,7170,10230,10159.88,4.94,0,-6315,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,4001,6.30,0.41,12,0.10,1631.00,24764.00,11420,20230524,-10.07,8650,20230726,18.73,11420,-10.07,20230524,8650,18.73,20230726,11420,-10.07,20230524,8650,18.73,20230726,0.34,N,183190,500,194 억,,1924411,N,N,156,N,00,N
|
||
|
|
20230922,150916,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-30,5,-0.29,386401220,38045,71.31,10230,10240,10080,13290,7170,10230,10156.43,4.94,0,-6017,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3974,6.25,0.41,12,0.10,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,140914,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10190,-40,5,-0.39,320447050,31575,59.18,10230,10230,10080,13290,7170,10230,10148.76,4.94,0,-3064,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3970,6.25,0.41,12,0.08,1631.00,24764.00,11420,20230524,-10.77,8650,20230726,17.80,11420,-10.77,20230524,8650,17.80,20230726,11420,-10.77,20230524,8650,17.80,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,130820,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,-60,5,-0.59,275856570,27190,50.96,10230,10230,10080,13290,7170,10230,10145.52,4.94,0,-640,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3962,6.24,0.41,12,0.07,1631.00,24764.00,11420,20230524,-10.95,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,11420,-10.95,20230524,8650,17.57,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,120818,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10160,-70,5,-0.68,235928810,23262,43.60,10230,10230,10080,13290,7170,10230,10142.24,4.94,0,1131,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3958,6.23,0.41,12,0.06,1631.00,24764.00,11420,20230524,-11.03,8650,20230726,17.46,11420,-11.03,20230524,8650,17.46,20230726,11420,-11.03,20230524,8650,17.46,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,110814,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10140,-90,5,-0.88,175886270,17346,32.51,10230,10230,10080,13290,7170,10230,10139.87,4.94,0,1135,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3950,6.22,0.41,12,0.04,1631.00,24764.00,11420,20230524,-11.21,8650,20230726,17.23,11420,-11.21,20230524,8650,17.23,20230726,11420,-11.21,20230524,8650,17.23,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,100815,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-30,5,-0.29,91458270,9020,16.91,10230,10230,10080,13290,7170,10230,10139.50,4.94,0,761,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3974,6.25,0.41,12,0.02,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230922,090811,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10140,-90,5,-0.88,7681370,757,1.42,10230,10230,10100,13290,7170,10230,10147.12,4.94,0,-81,10650,10440,10220,10010,9790,10330,9900,195,3060,500,7360,10,1,38958090,3950,6.22,0.41,12,0.00,1631.00,24764.00,11420,20230524,-11.21,8650,20230726,17.23,11420,-11.21,20230524,8650,17.23,20230726,11420,-11.21,20230524,8650,17.23,20230726,0.34,N,183190,500,194 억,,1924411,N,N,348,N,00,N
|
||
|
|
20230921,160818,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,-100,5,-0.97,546132390,53283,119.26,10320,10430,10000,13420,7240,10330,10249.67,4.92,0,7228,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3985,6.27,0.41,12,0.14,1631.00,24764.00,11420,20230524,-10.42,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,11420,-10.42,20230524,8650,18.27,20230726,0.35,N,183190,500,194 억,,1915840,N,N,348,N,00,N
|
||
|
|
20230921,150805,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10260,-70,5,-0.68,518753720,50620,113.30,10320,10430,10000,13420,7240,10330,10248.00,4.92,0,7746,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3997,6.29,0.41,12,0.13,1631.00,24764.00,11420,20230524,-10.16,8650,20230726,18.61,11420,-10.16,20230524,8650,18.61,20230726,11420,-10.16,20230524,8650,18.61,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,140812,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10290,-40,5,-0.39,387754050,37933,84.90,10320,10340,10000,13420,7240,10330,10222.08,4.92,0,9387,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,4009,6.31,0.42,12,0.10,1631.00,24764.00,11420,20230524,-9.89,8650,20230726,18.96,11420,-9.89,20230524,8650,18.96,20230726,11420,-9.89,20230524,8650,18.96,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,130806,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,-100,5,-0.97,291140220,28534,63.87,10320,10320,10000,13420,7240,10330,10203.27,4.92,0,7395,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3985,6.27,0.41,12,0.07,1631.00,24764.00,11420,20230524,-10.42,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,11420,-10.42,20230524,8650,18.27,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,120759,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,-110,5,-1.06,141980130,13934,31.19,10320,10320,10000,13420,7240,10330,10189.47,4.92,0,-1490,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3982,6.27,0.41,12,0.04,1631.00,24764.00,11420,20230524,-10.51,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,11420,-10.51,20230524,8650,18.15,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,110819,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,-110,5,-1.06,117461840,11534,25.82,10320,10320,10000,13420,7240,10330,10183.96,4.92,0,-1229,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3982,6.27,0.41,12,0.03,1631.00,24764.00,11420,20230524,-10.51,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,11420,-10.51,20230524,8650,18.15,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,100802,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-130,5,-1.26,78570140,7719,17.28,10320,10320,10000,13420,7240,10330,10178.80,4.92,0,-1990,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3974,6.25,0.41,12,0.02,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230921,090808,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,-160,5,-1.55,25672310,2541,5.69,10320,10320,10000,13420,7240,10330,10103.23,4.92,0,-26,10530,10430,10290,10190,10050,10480,10240,195,3090,500,7430,10,1,38958090,3962,6.24,0.41,12,0.01,1631.00,24764.00,11420,20230524,-10.95,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,11420,-10.95,20230524,8650,17.57,20230726,0.35,N,183190,500,194 억,,1915840,N,N,12,N,00,N
|
||
|
|
20230920,160811,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10330,0,3,0.00,457428190,44580,120.51,10260,10390,10150,13420,7240,10330,10260.80,4.91,0,-2339,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,4024,6.33,0.42,12,0.11,1631.00,24764.00,11420,20230524,-9.54,8650,20230726,19.42,11420,-9.54,20230524,8650,19.42,20230726,11420,-9.54,20230524,8650,19.42,20230726,0.36,N,183190,500,194 억,,1914783,N,N,12,N,00,N
|
||
|
|
20230920,150751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10250,-80,5,-0.77,450299720,43887,118.64,10260,10390,10150,13420,7240,10330,10260.44,4.91,0,-2410,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,3993,6.28,0.41,12,0.11,1631.00,24764.00,11420,20230524,-10.25,8650,20230726,18.50,11420,-10.25,20230524,8650,18.50,20230726,11420,-10.25,20230524,8650,18.50,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,140802,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10250,-80,5,-0.77,376804270,36729,99.29,10260,10390,10150,13420,7240,10330,10259.04,4.91,0,-134,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,3993,6.28,0.41,12,0.09,1631.00,24764.00,11420,20230524,-10.25,8650,20230726,18.50,11420,-10.25,20230524,8650,18.50,20230726,11420,-10.25,20230524,8650,18.50,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,130757,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10360,30,2,0.29,321113170,31319,84.66,10260,10390,10150,13420,7240,10330,10252.98,4.91,0,43,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,4036,6.35,0.42,12,0.08,1631.00,24764.00,11420,20230524,-9.28,8650,20230726,19.77,11420,-9.28,20230524,8650,19.77,20230726,11420,-9.28,20230524,8650,19.77,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,120755,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10370,40,2,0.39,261208260,25531,69.02,10260,10380,10150,13420,7240,10330,10231.02,4.91,0,812,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,4040,6.36,0.42,12,0.07,1631.00,24764.00,11420,20230524,-9.19,8650,20230726,19.88,11420,-9.19,20230524,8650,19.88,20230726,11420,-9.19,20230524,8650,19.88,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,110805,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10190,-140,5,-1.36,144328300,14135,38.21,10260,10320,10150,13420,7240,10330,10210.70,4.91,0,-5036,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,3970,6.25,0.41,12,0.04,1631.00,24764.00,11420,20230524,-10.77,8650,20230726,17.80,11420,-10.77,20230524,8650,17.80,20230726,11420,-10.77,20230524,8650,17.80,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,100747,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-130,5,-1.26,71074450,6948,18.78,10260,10320,10150,13420,7240,10330,10229.48,4.91,0,-2620,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,3974,6.25,0.41,12,0.02,1631.00,24764.00,11420,20230524,-10.68,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,11420,-10.68,20230524,8650,17.92,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230920,090757,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10320,-10,5,-0.10,2103920,205,0.55,10260,10320,10260,13420,7240,10330,10263.02,4.91,0,-31,10850,10590,10420,10160,9990,10505,10075,195,3090,500,7430,10,1,38958090,4020,6.33,0.42,12,0.00,1631.00,24764.00,11420,20230524,-9.63,8650,20230726,19.31,11420,-9.63,20230524,8650,19.31,20230726,11420,-9.63,20230524,8650,19.31,20230726,0.36,N,183190,500,194 억,,1914783,N,N,32,N,00,N
|
||
|
|
20230919,160754,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10330,-120,5,-1.15,379602680,36688,33.77,10480,10680,10250,13580,7320,10450,10346.78,4.96,0,-18966,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4024,6.33,0.42,12,0.09,1631.00,24764.00,11420,20230524,-9.54,8650,20230726,19.42,11420,-9.54,20230524,8650,19.42,20230726,11650,-11.33,20220919,8650,19.42,20230726,0.36,N,183190,500,194 억,,1932424,N,N,32,N,00,N
|
||
|
|
20230919,150756,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10250,-200,5,-1.91,364498890,35222,32.42,10480,10680,10250,13580,7320,10450,10348.61,4.96,0,-18086,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,3993,6.28,0.41,12,0.09,1631.00,24764.00,11420,20230524,-10.25,8650,20230726,18.50,11420,-10.25,20230524,8650,18.50,20230726,11650,-12.02,20220919,8650,18.50,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,140753,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10340,-110,5,-1.05,298651300,28822,26.53,10480,10680,10270,13580,7320,10450,10361.92,4.96,0,-14200,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4028,6.34,0.42,12,0.07,1631.00,24764.00,11420,20230524,-9.46,8650,20230726,19.54,11420,-9.46,20230524,8650,19.54,20230726,11650,-11.24,20220919,8650,19.54,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,130740,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10340,-110,5,-1.05,236531050,22806,20.99,10480,10680,10270,13580,7320,10450,10371.44,4.96,0,-10588,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4028,6.34,0.42,12,0.06,1631.00,24764.00,11420,20230524,-9.46,8650,20230726,19.54,11420,-9.46,20230524,8650,19.54,20230726,11650,-11.24,20220919,8650,19.54,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,120757,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10370,-80,5,-0.77,192164860,18513,17.04,10480,10680,10270,13580,7320,10450,10380.00,4.96,0,-7202,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4040,6.36,0.42,12,0.05,1631.00,24764.00,11420,20230524,-9.19,8650,20230726,19.88,11420,-9.19,20230524,8650,19.88,20230726,11650,-10.99,20220919,8650,19.88,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,110800,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10420,-30,5,-0.29,151914420,14638,13.47,10480,10680,10270,13580,7320,10450,10378.09,4.96,0,-4981,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4059,6.39,0.42,12,0.04,1631.00,24764.00,11420,20230524,-8.76,8650,20230726,20.46,11420,-8.76,20230524,8650,20.46,20230726,11650,-10.56,20220919,8650,20.46,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,100753,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10290,-160,5,-1.53,102346140,9841,9.06,10480,10680,10270,13580,7320,10450,10399.97,4.96,0,-3876,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4009,6.31,0.42,12,0.03,1631.00,24764.00,11420,20230524,-9.89,8650,20230726,18.96,11420,-9.89,20230524,8650,18.96,20230726,11650,-11.67,20220919,8650,18.96,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230919,090750,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10430,-20,5,-0.19,35909160,3415,3.14,10480,10680,10430,13580,7320,10450,10515.13,4.96,0,-2099,10890,10670,10410,10190,9930,10780,10300,195,3130,500,7520,10,1,38958090,4063,6.39,0.42,12,0.01,1631.00,24764.00,11420,20230524,-8.67,8650,20230726,20.58,11420,-8.67,20230524,8650,20.58,20230726,11650,-10.47,20220919,8650,20.58,20230726,0.36,N,183190,500,194 억,,1932424,N,N,137,N,00,N
|
||
|
|
20230918,160753,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10450,200,2,1.95,1133920250,108572,171.66,10250,10630,10150,13320,7180,10250,10443.95,4.93,0,4709,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4071,6.41,0.42,12,0.28,1631.00,24764.00,11650,20220919,-10.30,8650,20230726,20.81,11420,-8.49,20230524,8650,20.81,20230726,11650,-10.30,20220919,8650,20.81,20230726,0.37,N,183190,500,194 억,,1922443,N,N,137,N,00,N
|
||
|
|
20230918,150752,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10530,280,2,2.73,1101613500,105490,166.79,10250,10630,10150,13320,7180,10250,10442.82,4.93,0,5211,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4102,6.46,0.43,12,0.27,1631.00,24764.00,11650,20220919,-9.61,8650,20230726,21.73,11420,-7.79,20230524,8650,21.73,20230726,11650,-9.61,20220919,8650,21.73,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,140812,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10590,340,2,3.32,864781100,83119,131.42,10250,10630,10150,13320,7180,10250,10404.13,4.93,0,14017,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4126,6.49,0.43,12,0.21,1631.00,24764.00,11650,20220919,-9.10,8650,20230726,22.43,11420,-7.27,20230524,8650,22.43,20230726,11650,-9.10,20220919,8650,22.43,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,130751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10410,160,2,1.56,470900900,45668,72.20,10250,10470,10150,13320,7180,10250,10311.40,4.93,0,5562,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4056,6.38,0.42,12,0.12,1631.00,24764.00,11650,20220919,-10.64,8650,20230726,20.35,11420,-8.84,20230524,8650,20.35,20230726,11650,-10.64,20220919,8650,20.35,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,120756,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10380,130,2,1.27,353705180,34400,54.39,10250,10470,10150,13320,7180,10250,10282.13,4.93,0,3663,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4044,6.36,0.42,12,0.09,1631.00,24764.00,11650,20220919,-10.90,8650,20230726,20.00,11420,-9.11,20230524,8650,20.00,20230726,11650,-10.90,20220919,8650,20.00,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,110744,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10330,80,2,0.78,206059480,20165,31.88,10250,10330,10150,13320,7180,10250,10218.67,4.93,0,1908,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,4024,6.33,0.42,12,0.05,1631.00,24764.00,11650,20220919,-11.33,8650,20230726,19.42,11420,-9.54,20230524,8650,19.42,20230726,11650,-11.33,20220919,8650,19.42,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,100739,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,-80,5,-0.78,119064000,11666,18.44,10250,10300,10150,13320,7180,10250,10206.07,4.93,0,-2660,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,3962,6.24,0.41,12,0.03,1631.00,24764.00,11650,20220919,-12.70,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,11650,-12.70,20220919,8650,17.57,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230918,090742,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,-20,5,-0.20,10189310,996,1.57,10250,10280,10220,13320,7180,10250,10230.23,4.93,0,18,10490,10370,10290,10170,10090,10330,10130,195,3070,500,7380,10,1,38958090,3985,6.27,0.41,12,0.00,1631.00,24764.00,11650,20220919,-12.19,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,11650,-12.19,20220919,8650,18.27,20230726,0.37,N,183190,500,194 억,,1922443,N,N,180,N,00,N
|
||
|
|
20230915,160748,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10250,-60,5,-0.58,650185580,63249,68.79,10350,10410,10210,13400,7220,10310,10279.78,4.91,0,-7420,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,3993,6.28,0.41,12,0.16,1631.00,24764.00,11900,20220916,-13.87,8650,20230726,18.50,11420,-10.25,20230524,8650,18.50,20230726,12000,-14.58,20220915,8650,18.50,20230726,0.35,N,183190,500,194 억,,1912035,N,N,180,N,00,N
|
||
|
|
20230915,150749,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10260,-50,5,-0.48,622891930,60588,65.90,10350,10410,10210,13400,7220,10310,10280.78,4.91,0,-7573,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,3997,6.29,0.41,12,0.16,1631.00,24764.00,11900,20220916,-13.78,8650,20230726,18.61,11420,-10.16,20230524,8650,18.61,20230726,12000,-14.50,20220915,8650,18.61,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,140748,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10330,20,2,0.19,502017860,48838,53.12,10350,10410,10210,13400,7220,10310,10279.25,4.91,0,-6195,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,4024,6.33,0.42,12,0.13,1631.00,24764.00,11900,20220916,-13.19,8650,20230726,19.42,11420,-9.54,20230524,8650,19.42,20230726,12000,-13.92,20220915,8650,19.42,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,130742,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10270,-40,5,-0.39,429132800,41768,45.43,10350,10410,10210,13400,7220,10310,10274.20,4.91,0,-5315,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,4001,6.30,0.41,12,0.11,1631.00,24764.00,11900,20220916,-13.70,8650,20230726,18.73,11420,-10.07,20230524,8650,18.73,20230726,12000,-14.42,20220915,8650,18.73,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,120749,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10270,-40,5,-0.39,317220060,30856,33.56,10350,10410,10210,13400,7220,10310,10280.66,4.91,0,-5789,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,4001,6.30,0.41,12,0.08,1631.00,24764.00,11900,20220916,-13.70,8650,20230726,18.73,11420,-10.07,20230524,8650,18.73,20230726,12000,-14.42,20220915,8650,18.73,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,110755,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10300,-10,5,-0.10,250653050,24367,26.50,10350,10410,10210,13400,7220,10310,10286.58,4.91,0,-4161,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,4013,6.32,0.42,12,0.06,1631.00,24764.00,11900,20220916,-13.45,8650,20230726,19.08,11420,-9.81,20230524,8650,19.08,20230726,12000,-14.17,20220915,8650,19.08,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,100753,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10300,-10,5,-0.10,141261390,13756,14.96,10350,10350,10210,13400,7220,10310,10269.07,4.91,0,-2579,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,4013,6.32,0.42,12,0.04,1631.00,24764.00,11900,20220916,-13.45,8650,20230726,19.08,11420,-9.81,20230524,8650,19.08,20230726,12000,-14.17,20220915,8650,19.08,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230915,090742,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10210,-100,5,-0.97,11984620,1168,1.27,10350,10350,10210,13400,7220,10310,10260.80,4.91,0,-129,10590,10450,10290,10150,9990,10520,10220,195,3090,500,7420,10,1,38958090,3978,6.26,0.41,12,0.00,1631.00,24764.00,11900,20220916,-14.20,8650,20230726,18.03,11420,-10.60,20230524,8650,18.03,20230726,12000,-14.92,20220915,8650,18.03,20230726,0.35,N,183190,500,194 억,,1912035,N,N,379,N,00,N
|
||
|
|
20230914,160751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10310,230,2,2.28,942052030,91906,20.92,10130,10430,10130,13100,7060,10080,10250.17,4.98,0,26881,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,4017,6.32,0.42,12,0.24,1631.00,24764.00,12000,20220915,-14.08,8650,20230726,19.19,11420,-9.72,20230524,8650,19.19,20230726,12000,-14.08,20220915,8650,19.19,20230726,0.35,N,183190,500,194 억,,1941003,N,N,379,N,00,N
|
||
|
|
20230914,150729,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10150,70,2,0.69,819194250,79935,18.19,10130,10430,10130,13100,7060,10080,10248.25,4.98,0,20033,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,3954,6.22,0.41,12,0.21,1631.00,24764.00,12000,20220915,-15.42,8650,20230726,17.34,11420,-11.12,20230524,8650,17.34,20230726,12000,-15.42,20220915,8650,17.34,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,140742,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10240,160,2,1.59,671239410,65380,14.88,10130,10430,10130,13100,7060,10080,10266.74,4.98,0,14947,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,3989,6.28,0.41,12,0.17,1631.00,24764.00,12000,20220915,-14.67,8650,20230726,18.38,11420,-10.33,20230524,8650,18.38,20230726,12000,-14.67,20220915,8650,18.38,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,130729,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,140,2,1.39,613441240,59728,13.59,10130,10430,10130,13100,7060,10080,10270.58,4.98,0,15039,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,3982,6.27,0.41,12,0.15,1631.00,24764.00,12000,20220915,-14.83,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,12000,-14.83,20220915,8650,18.15,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,120737,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10190,110,2,1.09,526335790,51195,11.65,10130,10430,10130,13100,7060,10080,10281.00,4.98,0,14004,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,3970,6.25,0.41,12,0.13,1631.00,24764.00,12000,20220915,-15.08,8650,20230726,17.80,11420,-10.77,20230524,8650,17.80,20230726,12000,-15.08,20220915,8650,17.80,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,110731,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10280,200,2,1.98,461261880,44836,10.20,10130,10430,10130,13100,7060,10080,10287.76,4.98,0,14530,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,4005,6.30,0.42,12,0.12,1631.00,24764.00,12000,20220915,-14.33,8650,20230726,18.84,11420,-9.98,20230524,8650,18.84,20230726,12000,-14.33,20220915,8650,18.84,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,100725,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,140,2,1.39,374321150,36334,8.27,10130,10430,10130,13100,7060,10080,10302.23,4.98,0,11532,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,3982,6.27,0.41,12,0.09,1631.00,24764.00,12000,20220915,-14.83,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,12000,-14.83,20220915,8650,18.15,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230914,090739,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10290,210,2,2.08,78018830,7635,1.74,10130,10300,10130,13100,7060,10080,10218.58,4.98,0,3869,11600,10840,10400,9640,9200,10620,9420,195,3020,500,7250,10,1,38958090,4009,6.31,0.42,12,0.02,1631.00,24764.00,12000,20220915,-14.25,8650,20230726,18.96,11420,-9.89,20230524,8650,18.96,20230726,12000,-14.25,20220915,8650,18.96,20230726,0.35,N,183190,500,194 억,,1941003,N,N,1,N,00,N
|
||
|
|
20230913,160744,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10080,-20,5,-0.20,4559744480,438172,1032.33,10150,11160,9960,13130,7070,10100,10406.32,5.11,0,-50416,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3927,6.18,0.41,12,1.12,1631.00,24764.00,12000,20220915,-16.00,8650,20230726,16.53,11420,-11.73,20230524,8650,16.53,20230726,12300,-18.05,20220913,8650,16.53,20230726,0.34,N,183190,500,194 억,,1989088,N,N,1,N,00,N
|
||
|
|
20230913,150737,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10110,10,2,0.10,4439438740,426263,1004.27,10150,11160,9960,13130,7070,10100,10414.79,5.11,0,-53870,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3939,6.20,0.41,12,1.09,1631.00,24764.00,12000,20220915,-15.75,8650,20230726,16.88,11420,-11.47,20230524,8650,16.88,20230726,12300,-17.80,20220913,8650,16.88,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,140743,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10240,140,2,1.39,4129149220,395703,932.27,10150,11160,9960,13130,7070,10100,10434.97,5.11,0,-56215,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3989,6.28,0.41,12,1.02,1631.00,24764.00,12000,20220915,-14.67,8650,20230726,18.38,11420,-10.33,20230524,8650,18.38,20230726,12300,-16.75,20220913,8650,18.38,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,130720,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10080,-20,5,-0.20,112745180,11199,26.38,10150,10150,10010,13130,7070,10100,10067.43,5.11,0,-586,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3927,6.18,0.41,12,0.03,1631.00,24764.00,12000,20220915,-16.00,8650,20230726,16.53,11420,-11.73,20230524,8650,16.53,20230726,12300,-18.05,20220913,8650,16.53,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,120738,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10050,-50,5,-0.50,100335020,9968,23.48,10150,10150,10010,13130,7070,10100,10065.71,5.11,0,-404,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3915,6.16,0.41,12,0.03,1631.00,24764.00,12000,20220915,-16.25,8650,20230726,16.18,11420,-12.00,20230524,8650,16.18,20230726,12300,-18.29,20220913,8650,16.18,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,110739,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,-80,5,-0.79,84208480,8361,19.70,10150,10150,10010,13130,7070,10100,10071.58,5.11,0,-803,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3904,6.14,0.40,12,0.02,1631.00,24764.00,12000,20220915,-16.50,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,12300,-18.54,20220913,8650,15.84,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,100732,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10130,30,2,0.30,33636620,3326,7.84,10150,10150,10060,13130,7070,10100,10113.24,5.11,0,-265,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3946,6.21,0.41,12,0.01,1631.00,24764.00,12000,20220915,-15.58,8650,20230726,17.11,11420,-11.30,20230524,8650,17.11,20230726,12300,-17.64,20220913,8650,17.11,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230913,090725,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10110,10,2,0.10,3814370,377,0.89,10150,10150,10090,13130,7070,10100,10117.69,5.11,0,-215,10366,10232,10166,10032,9966,10200,10000,195,3030,500,7270,10,1,38958090,3939,6.20,0.41,12,0.00,1631.00,24764.00,12000,20220915,-15.75,8650,20230726,16.88,11420,-11.47,20230524,8650,16.88,20230726,12300,-17.80,20220913,8650,16.88,20230726,0.34,N,183190,500,194 억,,1989088,N,N,0,N,00,N
|
||
|
|
20230912,160722,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10100,-140,5,-1.37,430743240,42402,91.34,10300,10300,10100,13310,7170,10240,10158.59,5.10,0,-9970,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3935,6.19,0.41,12,0.11,1631.00,24764.00,12300,20220913,-17.89,8650,20230726,16.76,11420,-11.56,20230524,8650,16.76,20230726,12300,-17.89,20220913,8650,16.76,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,150730,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10150,-90,5,-0.88,416500150,40993,88.31,10300,10300,10100,13310,7170,10240,10160.27,5.10,0,-9873,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3954,6.22,0.41,12,0.11,1631.00,24764.00,12300,20220913,-17.48,8650,20230726,17.34,11420,-11.12,20230524,8650,17.34,20230726,12300,-17.48,20220913,8650,17.34,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,140728,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10180,-60,5,-0.59,331388110,32604,70.24,10300,10300,10100,13310,7170,10240,10164.03,5.10,0,-7002,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3966,6.24,0.41,12,0.08,1631.00,24764.00,12300,20220913,-17.24,8650,20230726,17.69,11420,-10.86,20230524,8650,17.69,20230726,12300,-17.24,20220913,8650,17.69,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,130720,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10210,-30,5,-0.29,166564400,16357,35.24,10300,10300,10100,13310,7170,10240,10183.07,5.10,0,-2894,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3978,6.26,0.41,12,0.04,1631.00,24764.00,12300,20220913,-16.99,8650,20230726,18.03,11420,-10.60,20230524,8650,18.03,20230726,12300,-16.99,20220913,8650,18.03,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,120716,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,-10,5,-0.10,122703520,12052,25.96,10300,10300,10100,13310,7170,10240,10181.17,5.10,0,-980,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3985,6.27,0.41,12,0.03,1631.00,24764.00,12300,20220913,-16.83,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220913,8650,18.27,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,110723,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10190,-50,5,-0.49,100822630,9910,21.35,10300,10300,10100,13310,7170,10240,10173.83,5.10,0,-963,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3970,6.25,0.41,12,0.03,1631.00,24764.00,12300,20220913,-17.15,8650,20230726,17.80,11420,-10.77,20230524,8650,17.80,20230726,12300,-17.15,20220913,8650,17.80,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,100717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10140,-100,5,-0.98,56774880,5574,12.01,10300,10300,10110,13310,7170,10240,10185.66,5.10,0,-1282,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,3950,6.22,0.41,12,0.01,1631.00,24764.00,12300,20220913,-17.56,8650,20230726,17.23,11420,-11.21,20230524,8650,17.23,20230726,12300,-17.56,20220913,8650,17.23,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230912,090733,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10300,60,2,0.59,6907930,671,1.45,10300,10300,10240,13310,7170,10240,10294.98,5.10,0,-445,10600,10420,10210,10030,9820,10315,9925,195,3070,500,7370,10,1,38958090,4013,6.32,0.42,12,0.00,1631.00,24764.00,12300,20220913,-16.26,8650,20230726,19.08,11420,-9.81,20230524,8650,19.08,20230726,12300,-16.26,20220913,8650,19.08,20230726,0.34,N,183190,500,194 억,,1985749,N,N,10,N,00,N
|
||
|
|
20230911,160717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10240,10,2,0.10,473669010,46401,62.89,10360,10390,10000,13290,7170,10230,10208.16,5.11,0,-4363,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3989,6.28,0.41,12,0.12,1631.00,24764.00,12300,20220908,-16.75,8650,20230726,18.38,11420,-10.33,20230524,8650,18.38,20230726,12300,-16.75,20220913,8650,18.38,20230726,0.34,N,183190,500,194 억,,1989400,N,N,10,N,00,N
|
||
|
|
20230911,150722,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,-60,5,-0.59,439996430,43087,58.40,10360,10390,10000,13290,7170,10230,10211.81,5.11,0,-4494,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3962,6.24,0.41,12,0.11,1631.00,24764.00,12300,20220908,-17.32,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,12300,-17.32,20220913,8650,17.57,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,140732,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,-10,5,-0.10,370670230,36294,49.19,10360,10390,10000,13290,7170,10230,10212.99,5.11,0,-1978,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3982,6.27,0.41,12,0.09,1631.00,24764.00,12300,20220908,-16.91,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,12300,-16.91,20220913,8650,18.15,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,130706,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,0,3,0.00,282272470,27614,37.43,10360,10390,10000,13290,7170,10230,10222.08,5.11,0,-1589,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3985,6.27,0.41,12,0.07,1631.00,24764.00,12300,20220908,-16.83,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220913,8650,18.27,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,120718,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,0,3,0.00,232030240,22703,30.77,10360,10390,10000,13290,7170,10230,10220.25,5.11,0,-676,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3985,6.27,0.41,12,0.06,1631.00,24764.00,12300,20220908,-16.83,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220913,8650,18.27,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,110706,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10200,-30,5,-0.29,201444650,19704,26.71,10360,10390,10000,13290,7170,10230,10223.54,5.11,0,-456,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3974,6.25,0.41,12,0.05,1631.00,24764.00,12300,20220908,-17.07,8650,20230726,17.92,11420,-10.68,20230524,8650,17.92,20230726,12300,-17.07,20220913,8650,17.92,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,100706,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,0,3,0.00,163235800,15954,21.62,10360,10390,10000,13290,7170,10230,10231.65,5.11,0,-97,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3985,6.27,0.41,12,0.04,1631.00,24764.00,12300,20220908,-16.83,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220913,8650,18.27,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230911,090703,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10260,30,2,0.29,28685360,2779,3.77,10360,10390,10260,13290,7170,10230,10322.19,5.11,0,-816,10443,10336,10153,10046,9863,10390,10100,195,3060,500,7360,10,1,38958090,3997,6.29,0.41,12,0.01,1631.00,24764.00,12300,20220908,-16.59,8650,20230726,18.61,11420,-10.16,20230524,8650,18.61,20230726,12300,-16.59,20220913,8650,18.61,20230726,0.34,N,183190,500,194 억,,1989400,N,N,0,N,00,N
|
||
|
|
20230908,160722,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,230,2,2.30,742253950,72957,145.75,9990,10260,9970,13000,7000,10000,10173.58,5.05,0,18579,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3985,6.27,0.41,12,0.19,1631.00,24764.00,12800,20220907,-20.08,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220908,8650,18.27,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,150720,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10220,220,2,2.20,721529890,70931,141.70,9990,10260,9970,13000,7000,10000,10172.28,5.05,0,18235,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3982,6.27,0.41,12,0.18,1631.00,24764.00,12800,20220907,-20.16,8650,20230726,18.15,11420,-10.51,20230524,8650,18.15,20230726,12300,-16.91,20220908,8650,18.15,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,140713,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,230,2,2.30,595492780,58603,117.07,9990,10260,9970,13000,7000,10000,10161.47,5.05,0,20355,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3985,6.27,0.41,12,0.15,1631.00,24764.00,12800,20220907,-20.08,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220908,8650,18.27,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,130721,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10230,230,2,2.30,497007990,48971,97.83,9990,10260,9970,13000,7000,10000,10149.03,5.05,0,19559,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3985,6.27,0.41,12,0.13,1631.00,24764.00,12800,20220907,-20.08,8650,20230726,18.27,11420,-10.42,20230524,8650,18.27,20230726,12300,-16.83,20220908,8650,18.27,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,120729,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10210,210,2,2.10,384311970,37967,75.85,9990,10260,9970,13000,7000,10000,10122.26,5.05,0,16710,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3978,6.26,0.41,12,0.10,1631.00,24764.00,12800,20220907,-20.23,8650,20230726,18.03,11420,-10.60,20230524,8650,18.03,20230726,12300,-16.99,20220908,8650,18.03,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,110726,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10120,120,2,1.20,179132150,17826,35.61,9990,10150,9970,13000,7000,10000,10048.93,5.05,0,8036,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3943,6.20,0.41,12,0.05,1631.00,24764.00,12800,20220907,-20.94,8650,20230726,16.99,11420,-11.38,20230524,8650,16.99,20230726,12300,-17.72,20220908,8650,16.99,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,100718,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,0,3,0.00,90475950,9027,18.03,9990,10130,9970,13000,7000,10000,10022.81,5.05,0,2649,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3896,6.13,0.40,12,0.02,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12300,-18.70,20220908,8650,15.61,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230908,090722,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10040,40,2,0.40,19840070,1988,3.97,9990,10060,9970,13000,7000,10000,9979.91,5.05,0,1277,10126,10062,9986,9922,9846,10025,9885,195,3000,500,7200,10,1,38958090,3911,6.16,0.41,12,0.01,1631.00,24764.00,12800,20220907,-21.56,8650,20230726,16.07,11420,-12.08,20230524,8650,16.07,20230726,12300,-18.37,20220908,8650,16.07,20230726,0.37,N,183190,500,194 억,,1967144,N,N,0,N,00,N
|
||
|
|
20230907,160711,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-40,5,-0.40,498529470,50055,79.86,10030,10050,9910,13050,7030,10040,9959.63,5.08,0,-25604,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3896,6.13,0.40,12,0.13,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12800,-21.88,20220907,8650,15.61,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,150717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9950,-90,5,-0.90,495155880,49717,79.32,10030,10050,9910,13050,7030,10040,9959.49,5.08,0,-25575,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3876,6.10,0.40,12,0.13,1631.00,24764.00,12800,20220907,-22.27,8650,20230726,15.03,11420,-12.87,20230524,8650,15.03,20230726,12800,-22.27,20220907,8650,15.03,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,140712,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-40,5,-0.40,418288820,42007,67.02,10030,10050,9910,13050,7030,10040,9957.60,5.08,0,-25528,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3896,6.13,0.40,12,0.11,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12800,-21.88,20220907,8650,15.61,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,130711,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9980,-60,5,-0.60,350727640,35220,56.19,10030,10050,9910,13050,7030,10040,9958.20,5.08,0,-22231,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3888,6.12,0.40,12,0.09,1631.00,24764.00,12800,20220907,-22.03,8650,20230726,15.38,11420,-12.61,20230524,8650,15.38,20230726,12800,-22.03,20220907,8650,15.38,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,120721,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9950,-90,5,-0.90,281263210,28245,45.06,10030,10050,9910,13050,7030,10040,9957.98,5.08,0,-18157,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3876,6.10,0.40,12,0.07,1631.00,24764.00,12800,20220907,-22.27,8650,20230726,15.03,11420,-12.87,20230524,8650,15.03,20230726,12800,-22.27,20220907,8650,15.03,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,110718,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9940,-100,5,-1.00,234688070,23558,37.59,10030,10050,9910,13050,7030,10040,9962.14,5.08,0,-15276,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3872,6.09,0.40,12,0.06,1631.00,24764.00,12800,20220907,-22.34,8650,20230726,14.91,11420,-12.96,20230524,8650,14.91,20230726,12800,-22.34,20220907,8650,14.91,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,100717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9950,-90,5,-0.90,167482440,16791,26.79,10030,10050,9910,13050,7030,10040,9974.54,5.08,0,-10568,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3876,6.10,0.40,12,0.04,1631.00,24764.00,12800,20220907,-22.27,8650,20230726,15.03,11420,-12.87,20230524,8650,15.03,20230726,12800,-22.27,20220907,8650,15.03,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230907,090726,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10040,0,3,0.00,11567150,1154,1.84,10030,10050,10000,13050,7030,10040,10023.53,5.08,0,783,10220,10130,10050,9960,9880,10175,10005,195,3010,500,7220,10,1,38958090,3911,6.16,0.41,12,0.00,1631.00,24764.00,12800,20220907,-21.56,8650,20230726,16.07,11420,-12.08,20230524,8650,16.07,20230726,12800,-21.56,20220907,8650,16.07,20230726,0.34,N,183190,500,194 억,,1978965,N,N,0,N,00,N
|
||
|
|
20230906,160713,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10040,-40,5,-0.40,627610840,62662,56.59,9980,10140,9970,13100,7060,10080,10015.81,5.03,0,3480,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3911,6.16,0.41,12,0.16,1631.00,24764.00,12800,20220907,-21.56,8650,20230726,16.07,11420,-12.08,20230524,8650,16.07,20230726,12800,-21.56,20220907,8650,16.07,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,150714,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,-60,5,-0.60,615403450,61446,55.49,9980,10140,9970,13100,7060,10080,10015.35,5.03,0,2827,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3904,6.14,0.40,12,0.16,1631.00,24764.00,12800,20220907,-21.72,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,12800,-21.72,20220907,8650,15.84,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,140716,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10040,-40,5,-0.40,534827960,53414,48.24,9980,10140,9970,13100,7060,10080,10012.88,5.03,0,9,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3911,6.16,0.41,12,0.14,1631.00,24764.00,12800,20220907,-21.56,8650,20230726,16.07,11420,-12.08,20230524,8650,16.07,20230726,12800,-21.56,20220907,8650,16.07,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,130708,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,-60,5,-0.60,427620810,42719,38.58,9980,10140,9970,13100,7060,10080,10010.08,5.03,0,-1116,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3904,6.14,0.40,12,0.11,1631.00,24764.00,12800,20220907,-21.72,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,12800,-21.72,20220907,8650,15.84,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,120720,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-80,5,-0.79,355730140,35543,32.10,9980,10140,9970,13100,7060,10080,10008.44,5.03,0,-1366,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3896,6.13,0.40,12,0.09,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12800,-21.88,20220907,8650,15.61,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,110722,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-80,5,-0.79,172288810,17198,15.53,9980,10140,9970,13100,7060,10080,10017.96,5.03,0,-4140,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3896,6.13,0.40,12,0.04,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12800,-21.88,20220907,8650,15.61,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,100659,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,-70,5,-0.69,82470570,8223,7.43,9980,10140,9970,13100,7060,10080,10029.26,5.03,0,732,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3900,6.14,0.40,12,0.02,1631.00,24764.00,12800,20220907,-21.80,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,12800,-21.80,20220907,8650,15.72,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230906,090706,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10070,-10,5,-0.10,20782900,2079,1.88,9980,10080,9970,13100,7060,10080,9996.58,5.03,0,602,10366,10222,10106,9962,9846,10165,9905,195,3020,500,7250,10,1,38958090,3923,6.17,0.41,12,0.01,1631.00,24764.00,12800,20220907,-21.33,8650,20230726,16.42,11420,-11.82,20230524,8650,16.42,20230726,12800,-21.33,20220907,8650,16.42,20230726,0.35,N,183190,500,194 억,,1958170,N,N,0,N,00,N
|
||
|
|
20230905,160707,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10080,-80,5,-0.79,1110986850,110626,191.78,10160,10250,9990,13200,7120,10160,10042.73,4.94,0,-3355,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3927,6.18,0.41,12,0.28,1631.00,24764.00,12800,20220907,-21.25,8650,20230726,16.53,11420,-11.73,20230524,8650,16.53,20230726,12800,-21.25,20220907,8650,16.53,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,150717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10060,-100,5,-0.98,1057548260,105306,182.55,10160,10250,9990,13200,7120,10160,10042.62,4.94,0,-4501,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3919,6.17,0.41,12,0.27,1631.00,24764.00,12800,20220907,-21.41,8650,20230726,16.30,11420,-11.91,20230524,8650,16.30,20230726,12800,-21.41,20220907,8650,16.30,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,140717,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10090,-70,5,-0.69,568129870,56460,97.88,10160,10250,9990,13200,7120,10160,10062.52,4.94,0,-15548,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3931,6.19,0.41,12,0.14,1631.00,24764.00,12800,20220907,-21.17,8650,20230726,16.65,11420,-11.65,20230524,8650,16.65,20230726,12800,-21.17,20220907,8650,16.65,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,130658,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10020,-140,5,-1.38,444014590,44091,76.43,10160,10250,9990,13200,7120,10160,10070.41,4.94,0,-19396,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3904,6.14,0.40,12,0.11,1631.00,24764.00,12800,20220907,-21.72,8650,20230726,15.84,11420,-12.26,20230524,8650,15.84,20230726,12800,-21.72,20220907,8650,15.84,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,120702,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-160,5,-1.57,396152840,39316,68.16,10160,10250,9990,13200,7120,10160,10076.12,4.94,0,-16925,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3896,6.13,0.40,12,0.10,1631.00,24764.00,12800,20220907,-21.88,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12800,-21.88,20220907,8650,15.61,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,110708,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10130,-30,5,-0.30,200265050,19816,34.35,10160,10250,10040,13200,7120,10160,10106.23,4.94,0,-9399,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3946,6.21,0.41,12,0.05,1631.00,24764.00,12800,20220907,-20.86,8650,20230726,17.11,11420,-11.30,20230524,8650,17.11,20230726,12800,-20.86,20220907,8650,17.11,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,100658,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10060,-100,5,-0.98,129850800,12843,22.26,10160,10250,10040,13200,7120,10160,10110.63,4.94,0,-5939,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3919,6.17,0.41,12,0.03,1631.00,24764.00,12800,20220907,-21.41,8650,20230726,16.30,11420,-11.91,20230524,8650,16.30,20230726,12800,-21.41,20220907,8650,16.30,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230905,090657,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,10,2,0.10,33088980,3256,5.64,10160,10250,10110,13200,7120,10160,10162.46,4.94,0,735,10340,10250,10110,10020,9880,10180,9950,195,3040,500,7310,10,1,38958090,3962,6.24,0.41,12,0.01,1631.00,24764.00,12800,20220907,-20.55,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,12800,-20.55,20220907,8650,17.57,20230726,0.36,N,183190,500,194 억,,1924453,N,N,61,N,00,N
|
||
|
|
20230904,160655,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10160,110,2,1.09,580491370,57655,114.96,10200,10200,9970,13060,7040,10050,10068.12,4.89,0,17944,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3958,6.23,0.41,12,0.15,1631.00,24764.00,12850,20220901,-20.93,8650,20230726,17.46,11420,-11.03,20230524,8650,17.46,20230726,12800,-20.62,20220907,8650,17.46,20230726,0.39,N,183190,500,194 억,,1903752,N,N,61,N,00,N
|
||
|
|
20230904,150647,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10170,120,2,1.19,565052100,56136,111.93,10200,10200,9970,13060,7040,10050,10065.77,4.89,0,17588,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3962,6.24,0.41,12,0.14,1631.00,24764.00,12850,20220901,-20.86,8650,20230726,17.57,11420,-10.95,20230524,8650,17.57,20230726,12800,-20.55,20220907,8650,17.57,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,140641,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10120,70,2,0.70,460572520,45834,91.39,10200,10200,9970,13060,7040,10050,10048.71,4.89,0,15329,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3943,6.20,0.41,12,0.12,1631.00,24764.00,12850,20220901,-21.25,8650,20230726,16.99,11420,-11.38,20230524,8650,16.99,20230726,12800,-20.94,20220907,8650,16.99,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,130653,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10110,60,2,0.60,418957390,41719,83.18,10200,10200,9970,13060,7040,10050,10042.36,4.89,0,14424,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3939,6.20,0.41,12,0.11,1631.00,24764.00,12850,20220901,-21.32,8650,20230726,16.88,11420,-11.47,20230524,8650,16.88,20230726,12800,-21.02,20220907,8650,16.88,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,120639,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10080,30,2,0.30,380203740,37884,75.54,10200,10200,9970,13060,7040,10050,10036.00,4.89,0,13752,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3927,6.18,0.41,12,0.10,1631.00,24764.00,12850,20220901,-21.56,8650,20230726,16.53,11420,-11.73,20230524,8650,16.53,20230726,12800,-21.25,20220907,8650,16.53,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,110631,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10040,-10,5,-0.10,333919090,33285,66.37,10200,10200,9970,13060,7040,10050,10032.12,4.89,0,10541,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3911,6.16,0.41,12,0.09,1631.00,24764.00,12850,20220901,-21.87,8650,20230726,16.07,11420,-12.08,20230524,8650,16.07,20230726,12800,-21.56,20220907,8650,16.07,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,100635,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9990,-60,5,-0.60,276067310,27518,54.87,10200,10200,9970,13060,7040,10050,10032.24,4.89,0,8244,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3892,6.13,0.40,12,0.07,1631.00,24764.00,12850,20220901,-22.26,8650,20230726,15.49,11420,-12.52,20230524,8650,15.49,20230726,12800,-21.95,20220907,8650,15.49,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230904,090646,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10080,30,2,0.30,8630540,850,1.69,10200,10200,10080,13060,7040,10050,10153.58,4.89,0,-375,10223,10136,10043,9956,9863,10180,10000,195,3010,500,7230,10,1,38958090,3927,6.18,0.41,12,0.00,1631.00,24764.00,12850,20220901,-21.56,8650,20230726,16.53,11420,-11.73,20230524,8650,16.53,20230726,12800,-21.25,20220907,8650,16.53,20230726,0.39,N,183190,500,194 억,,1903752,N,N,342,N,00,N
|
||
|
|
20230901,160637,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10050,40,2,0.40,501444250,49964,90.47,10010,10130,9950,13010,7010,10010,10036.11,4.84,0,7150,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3915,6.16,0.41,12,0.13,1631.00,24764.00,12900,20220831,-22.09,8650,20230726,16.18,11420,-12.00,20230524,8650,16.18,20230726,12850,-21.79,20220901,8650,16.18,20230726,0.39,N,183190,500,194 억,,1885707,N,N,342,N,00,N
|
||
|
|
20230901,150644,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10030,20,2,0.20,465826210,46412,84.04,10010,10130,9950,13010,7010,10010,10036.76,4.84,0,7728,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3907,6.15,0.41,12,0.12,1631.00,24764.00,12900,20220831,-22.25,8650,20230726,15.95,11420,-12.17,20230524,8650,15.95,20230726,12850,-21.95,20220901,8650,15.95,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,140648,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10090,80,2,0.80,376314520,37519,67.93,10010,10130,9950,13010,7010,10010,10029.97,4.84,0,8135,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3931,6.19,0.41,12,0.10,1631.00,24764.00,12900,20220831,-21.78,8650,20230726,16.65,11420,-11.65,20230524,8650,16.65,20230726,12850,-21.48,20220901,8650,16.65,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,130630,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,0,3,0.00,222578050,22203,40.20,10010,10130,9950,13010,7010,10010,10024.68,4.84,0,4336,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3900,6.14,0.40,12,0.06,1631.00,24764.00,12900,20220831,-22.40,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,12850,-22.10,20220901,8650,15.72,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,120634,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10010,0,3,0.00,182822890,18232,33.01,10010,10130,9950,13010,7010,10010,10027.58,4.84,0,2522,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3900,6.14,0.40,12,0.05,1631.00,24764.00,12900,20220831,-22.40,8650,20230726,15.72,11420,-12.35,20230524,8650,15.72,20230726,12850,-22.10,20220901,8650,15.72,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,110638,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10000,-10,5,-0.10,127231240,12672,22.94,10010,10130,9950,13010,7010,10010,10040.34,4.84,0,1583,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3896,6.13,0.40,12,0.03,1631.00,24764.00,12900,20220831,-22.48,8650,20230726,15.61,11420,-12.43,20230524,8650,15.61,20230726,12850,-22.18,20220901,8650,15.61,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,100630,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10070,60,2,0.60,103574530,10308,18.66,10010,10130,9950,13010,7010,10010,10047.98,4.84,0,1821,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3923,6.17,0.41,12,0.03,1631.00,24764.00,12900,20220831,-21.94,8650,20230726,16.42,11420,-11.82,20230524,8650,16.42,20230726,12850,-21.63,20220901,8650,16.42,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|
||
|
|
20230901,090622,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,9950,-60,5,-0.60,9434500,944,1.71,10010,10010,9950,13010,7010,10010,9994.17,4.84,0,-446,10256,10132,10036,9912,9816,10085,9865,195,3000,500,7200,10,1,38958090,3876,6.10,0.40,12,0.00,1631.00,24764.00,12900,20220831,-22.87,8650,20230726,15.03,11420,-12.87,20230524,8650,15.03,20230726,12850,-22.57,20220901,8650,15.03,20230726,0.39,N,183190,500,194 억,,1885707,N,N,2,N,00,N
|