104 lines
46 KiB
CSV
104 lines
46 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
|
||
|
|
20240229,160852,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11180,70,2,0.63,508540390,45430,95.47,11150,11330,11080,14440,7780,11110,11193.93,4.84,0,-8232,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4356,6.85,0.45,12,0.12,1631.00,24764.00,11720,20231018,-4.61,8650,20230726,29.25,11480,-2.61,20240223,9770,14.43,20240123,11720,-4.61,20231018,8650,29.25,20230726,0.27,N,183190,500,194 억,,1886059,N,N,83,N,00,N
|
||
|
|
20240229,150854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11180,70,2,0.63,494644130,44187,92.85,11150,11330,11080,14440,7780,11110,11194.34,4.84,0,-7680,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4356,6.85,0.45,12,0.11,1631.00,24764.00,11720,20231018,-4.61,8650,20230726,29.25,11480,-2.61,20240223,9770,14.43,20240123,11720,-4.61,20231018,8650,29.25,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,140855,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11250,140,2,1.26,363408980,32480,68.25,11150,11330,11080,14440,7780,11110,11188.70,4.84,0,-2528,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4383,6.90,0.45,12,0.08,1631.00,24764.00,11720,20231018,-4.01,8650,20230726,30.06,11480,-2.00,20240223,9770,15.15,20240123,11720,-4.01,20231018,8650,30.06,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,130853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11130,20,2,0.18,247149560,22138,46.52,11150,11330,11080,14440,7780,11110,11164.04,4.84,0,-2237,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4336,6.82,0.45,12,0.06,1631.00,24764.00,11720,20231018,-5.03,8650,20230726,28.67,11480,-3.05,20240223,9770,13.92,20240123,11720,-5.03,20231018,8650,28.67,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,120854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11150,40,2,0.36,196540320,17590,36.96,11150,11330,11080,14440,7780,11110,11173.41,4.84,0,423,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4344,6.84,0.45,12,0.05,1631.00,24764.00,11720,20231018,-4.86,8650,20230726,28.90,11480,-2.87,20240223,9770,14.12,20240123,11720,-4.86,20231018,8650,28.90,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,110855,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11150,40,2,0.36,165959240,14842,31.19,11150,11330,11110,14440,7780,11110,11181.73,4.84,0,554,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4344,6.84,0.45,12,0.04,1631.00,24764.00,11720,20231018,-4.86,8650,20230726,28.90,11480,-2.87,20240223,9770,14.12,20240123,11720,-4.86,20231018,8650,28.90,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,100856,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11130,20,2,0.18,126132000,11272,23.69,11150,11330,11110,14440,7780,11110,11189.85,4.84,0,1406,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4336,6.82,0.45,12,0.03,1631.00,24764.00,11720,20231018,-5.03,8650,20230726,28.67,11480,-3.05,20240223,9770,13.92,20240123,11720,-5.03,20231018,8650,28.67,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240229,090854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11140,30,2,0.27,21933720,1973,4.15,11150,11170,11110,14440,7780,11110,11116.94,4.84,0,-887,11376,11242,11066,10932,10756,11310,11000,195,3330,500,8220,10,1,38958090,4340,6.83,0.45,12,0.01,1631.00,24764.00,11720,20231018,-4.95,8650,20230726,28.79,11480,-2.96,20240223,9770,14.02,20240123,11720,-4.95,20231018,8650,28.79,20230726,0.27,N,183190,500,194 억,,1886059,N,N,127,N,00,N
|
||
|
|
20240228,160804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11110,150,2,1.37,525462770,47574,105.80,10900,11200,10890,14240,7680,10960,11045.17,4.86,0,-11811,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4328,6.81,0.45,12,0.12,1631.00,24764.00,11720,20231018,-5.20,8650,20230726,28.44,11480,-3.22,20240223,9770,13.72,20240123,11720,-5.20,20231018,8650,28.44,20230726,0.27,N,183190,500,194 억,,1893736,N,N,127,N,00,N
|
||
|
|
20240228,150804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11070,110,2,1.00,505534410,45778,101.81,10900,11200,10890,14240,7680,10960,11043.17,4.86,0,-11944,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4313,6.79,0.45,12,0.12,1631.00,24764.00,11720,20231018,-5.55,8650,20230726,27.98,11480,-3.57,20240223,9770,13.31,20240123,11720,-5.55,20231018,8650,27.98,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,140853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11130,170,2,1.55,365763430,33183,73.80,10900,11200,10890,14240,7680,10960,11022.61,4.86,0,-3516,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4336,6.82,0.45,12,0.09,1631.00,24764.00,11720,20231018,-5.03,8650,20230726,28.67,11480,-3.05,20240223,9770,13.92,20240123,11720,-5.03,20231018,8650,28.67,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,130852,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10950,-10,5,-0.09,173218750,15833,35.21,10900,11020,10890,14240,7680,10960,10940.36,4.86,0,-4652,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4266,6.71,0.44,12,0.04,1631.00,24764.00,11720,20231018,-6.57,8650,20230726,26.59,11480,-4.62,20240223,9770,12.08,20240123,11720,-6.57,20231018,8650,26.59,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,120855,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10950,-10,5,-0.09,151163250,13817,30.73,10900,11020,10890,14240,7680,10960,10940.38,4.86,0,-4237,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4266,6.71,0.44,12,0.04,1631.00,24764.00,11720,20231018,-6.57,8650,20230726,26.59,11480,-4.62,20240223,9770,12.08,20240123,11720,-6.57,20231018,8650,26.59,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,110822,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10930,-30,5,-0.27,110459240,10091,22.44,10900,11020,10890,14240,7680,10960,10946.31,4.86,0,-2737,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4258,6.70,0.44,12,0.03,1631.00,24764.00,11720,20231018,-6.74,8650,20230726,26.36,11480,-4.79,20240223,9770,11.87,20240123,11720,-6.74,20231018,8650,26.36,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,100851,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10940,-20,5,-0.18,83624930,7638,16.99,10900,11020,10890,14240,7680,10960,10948.54,4.86,0,-1774,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4262,6.71,0.44,12,0.02,1631.00,24764.00,11720,20231018,-6.66,8650,20230726,26.47,11480,-4.70,20240223,9770,11.98,20240123,11720,-6.66,20231018,8650,26.47,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240228,090855,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10970,10,2,0.09,8607780,788,1.75,10900,10990,10900,14240,7680,10960,10923.58,4.86,0,65,11300,11130,10940,10770,10580,11035,10675,195,3280,500,8110,10,1,38958090,4274,6.73,0.44,12,0.00,1631.00,24764.00,11720,20231018,-6.40,8650,20230726,26.82,11480,-4.44,20240223,9770,12.28,20240123,11720,-6.40,20231018,8650,26.82,20230726,0.27,N,183190,500,194 억,,1893736,N,N,10,N,00,N
|
||
|
|
20240227,160853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10960,-50,5,-0.45,493931460,44960,71.62,11080,11110,10750,14310,7710,11010,10986.02,4.90,0,-15464,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4270,6.72,0.44,12,0.12,1631.00,24764.00,11720,20231018,-6.48,8650,20230726,26.71,11480,-4.53,20240223,9770,12.18,20240123,11720,-6.48,20231018,8650,26.71,20230726,0.29,N,183190,500,194 억,,1908667,N,N,10,N,00,N
|
||
|
|
20240227,150854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10960,-50,5,-0.45,462038800,42040,66.97,11080,11110,10750,14310,7710,11010,10990.46,4.90,0,-14845,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4270,6.72,0.44,12,0.11,1631.00,24764.00,11720,20231018,-6.48,8650,20230726,26.71,11480,-4.53,20240223,9770,12.18,20240123,11720,-6.48,20231018,8650,26.71,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,140850,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11030,20,2,0.18,343679260,31277,49.83,11080,11110,10750,14310,7710,11010,10988.24,4.90,0,-8195,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4297,6.76,0.45,12,0.08,1631.00,24764.00,11720,20231018,-5.89,8650,20230726,27.51,11480,-3.92,20240223,9770,12.90,20240123,11720,-5.89,20231018,8650,27.51,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,130812,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10960,-50,5,-0.45,252963220,23037,36.70,11080,11110,10750,14310,7710,11010,10980.74,4.90,0,-4618,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4270,6.72,0.44,12,0.06,1631.00,24764.00,11720,20231018,-6.48,8650,20230726,26.71,11480,-4.53,20240223,9770,12.18,20240123,11720,-6.48,20231018,8650,26.71,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,120854,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10990,-20,5,-0.18,225799940,20563,32.76,11080,11110,10750,14310,7710,11010,10980.89,4.90,0,-4182,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4281,6.74,0.44,12,0.05,1631.00,24764.00,11720,20231018,-6.23,8650,20230726,27.05,11480,-4.27,20240223,9770,12.49,20240123,11720,-6.23,20231018,8650,27.05,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,110853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11060,50,2,0.45,180457410,16443,26.19,11080,11110,10750,14310,7710,11010,10974.73,4.90,0,-2694,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4309,6.78,0.45,12,0.04,1631.00,24764.00,11720,20231018,-5.63,8650,20230726,27.86,11480,-3.66,20240223,9770,13.20,20240123,11720,-5.63,20231018,8650,27.86,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,100848,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11060,50,2,0.45,122572600,11210,17.86,11080,11100,10750,14310,7710,11010,10934.22,4.90,0,-407,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4309,6.78,0.45,12,0.03,1631.00,24764.00,11720,20231018,-5.63,8650,20230726,27.86,11480,-3.66,20240223,9770,13.20,20240123,11720,-5.63,20231018,8650,27.86,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240227,090853,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10940,-70,5,-0.64,12478440,1133,1.80,11080,11080,10920,14310,7710,11010,11013.63,4.90,0,-449,11576,11292,11116,10832,10656,11205,10745,195,3300,500,8140,10,1,38958090,4262,6.71,0.44,12,0.00,1631.00,24764.00,11720,20231018,-6.66,8650,20230726,26.47,11480,-4.70,20240223,9770,11.98,20240123,11720,-6.66,20231018,8650,26.47,20230726,0.29,N,183190,500,194 억,,1908667,N,N,140,N,00,N
|
||
|
|
20240226,160849,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11010,-390,5,-3.42,694531650,62757,68.67,11400,11400,10940,14820,7980,11400,11067.03,4.93,0,-13541,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4289,6.75,0.44,12,0.16,1631.00,24764.00,11720,20231018,-6.06,8650,20230726,27.28,11480,-4.09,20240223,9770,12.69,20240123,11720,-6.06,20231018,8650,27.28,20230726,0.28,N,183190,500,194 억,,1922524,N,N,140,N,00,N
|
||
|
|
20240226,150844,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11040,-360,5,-3.16,617115330,55720,60.97,11400,11400,10940,14820,7980,11400,11075.29,4.93,0,-11322,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4301,6.77,0.45,12,0.14,1631.00,24764.00,11720,20231018,-5.80,8650,20230726,27.63,11480,-3.83,20240223,9770,13.00,20240123,11720,-5.80,20231018,8650,27.63,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,140847,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11030,-370,5,-3.25,507507950,45786,50.10,11400,11400,10940,14820,7980,11400,11084.35,4.93,0,-6734,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4297,6.76,0.45,12,0.12,1631.00,24764.00,11720,20231018,-5.89,8650,20230726,27.51,11480,-3.92,20240223,9770,12.90,20240123,11720,-5.89,20231018,8650,27.51,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,130841,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11060,-340,5,-2.98,397945590,35879,39.26,11400,11400,10940,14820,7980,11400,11091.32,4.93,0,-3591,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4309,6.78,0.45,12,0.09,1631.00,24764.00,11720,20231018,-5.63,8650,20230726,27.86,11480,-3.66,20240223,9770,13.20,20240123,11720,-5.63,20231018,8650,27.86,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,120840,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11080,-320,5,-2.81,332135050,29921,32.74,11400,11400,10940,14820,7980,11400,11100.40,4.93,0,-2947,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4317,6.79,0.45,12,0.08,1631.00,24764.00,11720,20231018,-5.46,8650,20230726,28.09,11480,-3.48,20240223,9770,13.41,20240123,11720,-5.46,20231018,8650,28.09,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,110841,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11030,-370,5,-3.25,301384460,27144,29.70,11400,11400,10940,14820,7980,11400,11103.17,4.93,0,-1831,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4297,6.76,0.45,12,0.07,1631.00,24764.00,11720,20231018,-5.89,8650,20230726,27.51,11480,-3.92,20240223,9770,12.90,20240123,11720,-5.89,20231018,8650,27.51,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,100837,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11020,-380,5,-3.33,206238870,18487,20.23,11400,11400,11020,14820,7980,11400,11155.89,4.93,0,-1665,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4293,6.76,0.45,12,0.05,1631.00,24764.00,11720,20231018,-5.97,8650,20230726,27.40,11480,-4.01,20240223,9770,12.79,20240123,11720,-5.97,20231018,8650,27.40,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240226,090837,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11290,-110,5,-0.96,14433340,1272,1.39,11400,11400,11290,14820,7980,11400,11346.97,4.93,0,-243,11766,11582,11296,11112,10826,11675,11205,195,3420,500,8430,10,1,38958090,4398,6.92,0.46,12,0.00,1631.00,24764.00,11720,20231018,-3.67,8650,20230726,30.52,11480,-1.66,20240223,9770,15.56,20240123,11720,-3.67,20231018,8650,30.52,20230726,0.28,N,183190,500,194 억,,1922524,N,N,0,N,00,N
|
||
|
|
20240223,160838,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11400,230,2,2.06,1032341850,91334,118.27,11060,11480,11010,14520,7820,11170,11302.92,4.97,0,-12933,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4441,6.99,0.46,12,0.23,1631.00,24764.00,11720,20231018,-2.73,8650,20230726,31.79,11480,-0.70,20240223,9770,16.68,20240123,11720,-2.73,20231018,8650,31.79,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,150833,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11340,170,2,1.52,984966840,87175,112.88,11060,11480,11010,14520,7820,11170,11298.73,4.97,0,-12974,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4418,6.95,0.46,12,0.22,1631.00,24764.00,11720,20231018,-3.24,8650,20230726,31.10,11480,-1.22,20240223,9770,16.07,20240123,11720,-3.24,20231018,8650,31.10,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,140833,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11380,210,2,1.88,508034330,45389,58.78,11060,11380,11010,14520,7820,11170,11192.90,4.97,0,610,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4433,6.98,0.46,12,0.12,1631.00,24764.00,11720,20231018,-2.90,8650,20230726,31.56,11470,-0.78,20240220,9770,16.48,20240123,11720,-2.90,20231018,8650,31.56,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,130830,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11160,-10,5,-0.09,219691900,19771,25.60,11060,11180,11010,14520,7820,11170,11111.83,4.97,0,-6181,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4348,6.84,0.45,12,0.05,1631.00,24764.00,11720,20231018,-4.78,8650,20230726,29.02,11470,-2.70,20240220,9770,14.23,20240123,11720,-4.78,20231018,8650,29.02,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,120833,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11150,-20,5,-0.18,171884090,15476,20.04,11060,11180,11010,14520,7820,11170,11106.49,4.97,0,-3726,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4344,6.84,0.45,12,0.04,1631.00,24764.00,11720,20231018,-4.86,8650,20230726,28.90,11470,-2.79,20240220,9770,14.12,20240123,11720,-4.86,20231018,8650,28.90,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,110826,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11100,-70,5,-0.63,133239820,12002,15.54,11060,11180,11010,14520,7820,11170,11101.47,4.97,0,-1797,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4324,6.81,0.45,12,0.03,1631.00,24764.00,11720,20231018,-5.29,8650,20230726,28.32,11470,-3.23,20240220,9770,13.61,20240123,11720,-5.29,20231018,8650,28.32,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,100828,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11130,-40,5,-0.36,82194010,7424,9.61,11060,11170,11010,14520,7820,11170,11071.39,4.97,0,682,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4336,6.82,0.45,12,0.02,1631.00,24764.00,11720,20231018,-5.03,8650,20230726,28.67,11470,-2.96,20240220,9770,13.92,20240123,11720,-5.03,20231018,8650,28.67,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240223,090831,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11050,-120,5,-1.07,31031190,2805,3.63,11060,11170,11040,14520,7820,11170,11062.81,4.97,0,-184,11543,11356,11143,10956,10743,11250,10850,195,3350,500,8260,10,1,38958090,4305,6.77,0.45,12,0.01,1631.00,24764.00,11720,20231018,-5.72,8650,20230726,27.75,11470,-3.66,20240220,9770,13.10,20240123,11720,-5.72,20231018,8650,27.75,20230726,0.29,N,183190,500,194 억,,1935984,N,N,9,N,00,N
|
||
|
|
20240222,160820,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11170,-110,5,-0.98,854251720,77224,190.11,11330,11330,10930,14660,7900,11280,11061.99,4.98,0,-5491,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4352,6.85,0.45,12,0.20,1631.00,24764.00,11720,20231018,-4.69,8650,20230726,29.13,11470,-2.62,20240220,9770,14.33,20240123,11720,-4.69,20231018,8650,29.13,20230726,0.29,N,183190,500,194 억,,1941325,N,N,9,N,00,N
|
||
|
|
20240222,150828,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11130,-150,5,-1.33,818371460,74004,182.18,11330,11330,10930,14660,7900,11280,11058.47,4.98,0,-3230,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4336,6.82,0.45,12,0.19,1631.00,24764.00,11720,20231018,-5.03,8650,20230726,28.67,11470,-2.96,20240220,9770,13.92,20240123,11720,-5.03,20231018,8650,28.67,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,140825,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11100,-180,5,-1.60,651535290,58983,145.20,11330,11330,10930,14660,7900,11280,11046.15,4.98,0,1598,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4324,6.81,0.45,12,0.15,1631.00,24764.00,11720,20231018,-5.29,8650,20230726,28.32,11470,-3.23,20240220,9770,13.61,20240123,11720,-5.29,20231018,8650,28.32,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,130813,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10970,-310,5,-2.75,556506050,50377,124.02,11330,11330,10930,14660,7900,11280,11046.82,4.98,0,-837,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4274,6.73,0.44,12,0.13,1631.00,24764.00,11720,20231018,-6.40,8650,20230726,26.82,11470,-4.36,20240220,9770,12.28,20240123,11720,-6.40,20231018,8650,26.82,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,120823,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10930,-350,5,-3.10,511801000,46296,113.97,11330,11330,10930,14660,7900,11280,11054.96,4.98,0,-518,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4258,6.70,0.44,12,0.12,1631.00,24764.00,11720,20231018,-6.74,8650,20230726,26.36,11470,-4.71,20240220,9770,11.87,20240123,11720,-6.74,20231018,8650,26.36,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,110821,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11000,-280,5,-2.48,367214320,33146,81.60,11330,11330,11000,14660,7900,11280,11078.68,4.98,0,7005,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4285,6.74,0.44,12,0.09,1631.00,24764.00,11720,20231018,-6.14,8650,20230726,27.17,11470,-4.10,20240220,9770,12.59,20240123,11720,-6.14,20231018,8650,27.17,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,100812,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11010,-270,5,-2.39,319483950,28813,70.93,11330,11330,11000,14660,7900,11280,11088.17,4.98,0,7201,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4289,6.75,0.44,12,0.07,1631.00,24764.00,11720,20231018,-6.06,8650,20230726,27.28,11470,-4.01,20240220,9770,12.69,20240123,11720,-6.06,20231018,8650,27.28,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240222,090828,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11220,-60,5,-0.53,14900200,1323,3.26,11330,11330,11210,14660,7900,11280,11262.41,4.98,0,-1093,11553,11416,11273,11136,10993,11345,11065,195,3380,500,8340,10,1,38958090,4371,6.88,0.45,12,0.00,1631.00,24764.00,11720,20231018,-4.27,8650,20230726,29.71,11470,-2.18,20240220,9770,14.84,20240123,11720,-4.27,20231018,8650,29.71,20230726,0.29,N,183190,500,194 억,,1941325,N,N,2,N,00,N
|
||
|
|
20240221,160820,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11280,-20,5,-0.18,455991210,40578,62.43,11410,11410,11130,14690,7910,11300,11237.39,5.00,0,-6977,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4394,6.92,0.46,12,0.10,1631.00,24764.00,11720,20231018,-3.75,8650,20230726,30.40,11470,-1.66,20240220,9770,15.46,20240123,11720,-3.75,20231018,8650,30.40,20230726,0.30,N,183190,500,194 억,,1948971,N,N,2,N,00,N
|
||
|
|
20240221,150813,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11210,-90,5,-0.80,422376680,37593,57.84,11410,11410,11130,14690,7910,11300,11235.51,5.00,0,-7002,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4367,6.87,0.45,12,0.10,1631.00,24764.00,11720,20231018,-4.35,8650,20230726,29.60,11470,-2.27,20240220,9770,14.74,20240123,11720,-4.35,20231018,8650,29.60,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,140811,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11230,-70,5,-0.62,278921570,24862,38.25,11410,11410,11130,14690,7910,11300,11218.79,5.00,0,-5177,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4375,6.89,0.45,12,0.06,1631.00,24764.00,11720,20231018,-4.18,8650,20230726,29.83,11470,-2.09,20240220,9770,14.94,20240123,11720,-4.18,20231018,8650,29.83,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,130812,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11240,-60,5,-0.53,246856760,22006,33.86,11410,11410,11130,14690,7910,11300,11217.70,5.00,0,-4541,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4379,6.89,0.45,12,0.06,1631.00,24764.00,11720,20231018,-4.10,8650,20230726,29.94,11470,-2.01,20240220,9770,15.05,20240123,11720,-4.10,20231018,8650,29.94,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,120813,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11180,-120,5,-1.06,186721010,16663,25.64,11410,11410,11130,14690,7910,11300,11205.73,5.00,0,-3621,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4356,6.85,0.45,12,0.04,1631.00,24764.00,11720,20231018,-4.61,8650,20230726,29.25,11470,-2.53,20240220,9770,14.43,20240123,11720,-4.61,20231018,8650,29.25,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,110819,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11160,-140,5,-1.24,164965830,14716,22.64,11410,11410,11130,14690,7910,11300,11209.96,5.00,0,-3585,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4348,6.84,0.45,12,0.04,1631.00,24764.00,11720,20231018,-4.78,8650,20230726,29.02,11470,-2.70,20240220,9770,14.23,20240123,11720,-4.78,20231018,8650,29.02,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,100813,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11160,-140,5,-1.24,97601410,8680,13.35,11410,11410,11160,14690,7910,11300,11244.40,5.00,0,-2097,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4348,6.84,0.45,12,0.02,1631.00,24764.00,11720,20231018,-4.78,8650,20230726,29.02,11470,-2.70,20240220,9770,14.23,20240123,11720,-4.78,20231018,8650,29.02,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240221,090811,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11270,-30,5,-0.27,23270950,2049,3.15,11410,11410,11270,14690,7910,11300,11357.22,5.00,0,-238,11620,11460,11310,11150,11000,11385,11075,195,3390,500,8360,10,1,38958090,4391,6.91,0.46,12,0.01,1631.00,24764.00,11720,20231018,-3.84,8650,20230726,30.29,11470,-1.74,20240220,9770,15.35,20240123,11720,-3.84,20231018,8650,30.29,20230726,0.30,N,183190,500,194 억,,1948971,N,N,8,N,00,N
|
||
|
|
20240220,160805,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11300,20,2,0.18,722720030,64147,87.85,11440,11470,11160,14660,7900,11280,11266.62,5.01,0,-228,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4402,6.93,0.46,12,0.16,1631.00,24764.00,11720,20231018,-3.58,8650,20230726,30.64,11470,-1.48,20240220,9770,15.66,20240123,11720,-3.58,20231018,8650,30.64,20230726,0.29,N,183190,500,194 억,,1951588,N,N,8,N,00,N
|
||
|
|
20240220,150807,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11230,-50,5,-0.44,694758440,61667,84.45,11440,11470,11160,14660,7900,11280,11266.29,5.01,0,40,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4375,6.89,0.45,12,0.16,1631.00,24764.00,11720,20231018,-4.18,8650,20230726,29.83,11470,-2.09,20240220,9770,14.94,20240123,11720,-4.18,20231018,8650,29.83,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,140804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11240,-40,5,-0.35,530671200,47110,64.52,11440,11470,11160,14660,7900,11280,11264.51,5.01,0,3705,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4379,6.89,0.45,12,0.12,1631.00,24764.00,11720,20231018,-4.10,8650,20230726,29.94,11470,-2.01,20240220,9770,15.05,20240123,11720,-4.10,20231018,8650,29.94,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,130807,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11240,-40,5,-0.35,379548950,33613,46.03,11440,11470,11210,14660,7900,11280,11291.73,5.01,0,2579,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4379,6.89,0.45,12,0.09,1631.00,24764.00,11720,20231018,-4.10,8650,20230726,29.94,11470,-2.01,20240220,9770,15.05,20240123,11720,-4.10,20231018,8650,29.94,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,120802,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11260,-20,5,-0.18,334736870,29623,40.57,11440,11470,11210,14660,7900,11280,11299.90,5.01,0,4587,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4387,6.90,0.45,12,0.08,1631.00,24764.00,11720,20231018,-3.92,8650,20230726,30.17,11470,-1.83,20240220,9770,15.25,20240123,11720,-3.92,20231018,8650,30.17,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,110804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11230,-50,5,-0.44,280696710,24818,33.99,11440,11470,11220,14660,7900,11280,11310.21,5.01,0,6794,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4375,6.89,0.45,12,0.06,1631.00,24764.00,11720,20231018,-4.18,8650,20230726,29.83,11470,-2.09,20240220,9770,14.94,20240123,11720,-4.18,20231018,8650,29.83,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,100755,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11260,-20,5,-0.18,217642450,19218,26.32,11440,11470,11230,14660,7900,11280,11324.93,5.01,0,6667,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4387,6.90,0.45,12,0.05,1631.00,24764.00,11720,20231018,-3.92,8650,20230726,30.17,11470,-1.83,20240220,9770,15.25,20240123,11720,-3.92,20231018,8650,30.17,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240220,090811,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11410,130,2,1.15,54823430,4812,6.59,11440,11470,11300,14660,7900,11280,11393.07,5.01,0,1184,11486,11382,11216,11112,10946,11435,11165,195,3380,500,8340,10,1,38958090,4445,7.00,0.46,12,0.01,1631.00,24764.00,11720,20231018,-2.65,8650,20230726,31.91,11470,-0.52,20240220,9770,16.79,20240123,11720,-2.65,20231018,8650,31.91,20230726,0.29,N,183190,500,194 억,,1951588,N,N,21,N,00,N
|
||
|
|
20240219,160806,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11280,130,2,1.17,796857070,71066,63.62,11210,11320,11050,14490,7810,11150,11212.91,5.02,0,-3390,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4394,6.92,0.46,12,0.18,1631.00,24764.00,11720,20231018,-3.75,8650,20230726,30.40,11320,-0.35,20240219,9770,15.46,20240123,11720,-3.75,20231018,8650,30.40,20230726,0.30,N,183190,500,194 억,,1956214,N,N,21,N,00,N
|
||
|
|
20240219,150810,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11230,80,2,0.72,757367160,67554,60.47,11210,11320,11050,14490,7810,11150,11211.29,5.02,0,-2664,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4375,6.89,0.45,12,0.17,1631.00,24764.00,11720,20231018,-4.18,8650,20230726,29.83,11320,-0.80,20240219,9770,14.94,20240123,11720,-4.18,20231018,8650,29.83,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,140810,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11260,110,2,0.99,489440220,43804,39.21,11210,11290,11050,14490,7810,11150,11173.41,5.02,0,5261,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4387,6.90,0.45,12,0.11,1631.00,24764.00,11720,20231018,-3.92,8650,20230726,30.17,11300,-0.35,20240205,9770,15.25,20240123,11720,-3.92,20231018,8650,30.17,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,130809,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11150,0,3,0.00,309444730,27695,24.79,11210,11290,11050,14490,7810,11150,11173.31,5.02,0,-3331,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4344,6.84,0.45,12,0.07,1631.00,24764.00,11720,20231018,-4.86,8650,20230726,28.90,11300,-1.33,20240205,9770,14.12,20240123,11720,-4.86,20231018,8650,28.90,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,120808,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11110,-40,5,-0.36,283834160,25395,22.73,11210,11290,11050,14490,7810,11150,11176.77,5.02,0,-3826,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4328,6.81,0.45,12,0.07,1631.00,24764.00,11720,20231018,-5.20,8650,20230726,28.44,11300,-1.68,20240205,9770,13.72,20240123,11720,-5.20,20231018,8650,28.44,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,110806,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11140,-10,5,-0.09,222901610,19906,17.82,11210,11290,11140,14490,7810,11150,11197.71,5.02,0,-4214,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4340,6.83,0.45,12,0.05,1631.00,24764.00,11720,20231018,-4.95,8650,20230726,28.79,11300,-1.42,20240205,9770,14.02,20240123,11720,-4.95,20231018,8650,28.79,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,100801,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11210,60,2,0.54,138325490,12342,11.05,11210,11290,11160,14490,7810,11150,11207.70,5.02,0,-1934,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4367,6.87,0.45,12,0.03,1631.00,24764.00,11720,20231018,-4.35,8650,20230726,29.60,11300,-0.80,20240205,9770,14.74,20240123,11720,-4.35,20231018,8650,29.60,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240219,090802,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11220,70,2,0.63,47287390,4220,3.78,11210,11290,11160,14490,7810,11150,11205.54,5.02,0,1055,11510,11330,11010,10830,10510,11420,10920,195,3340,500,8250,10,1,38958090,4371,6.88,0.45,12,0.01,1631.00,24764.00,11720,20231018,-4.27,8650,20230726,29.71,11300,-0.71,20240205,9770,14.84,20240123,11720,-4.27,20231018,8650,29.71,20230726,0.30,N,183190,500,194 억,,1956214,N,N,10,N,00,N
|
||
|
|
20240216,160758,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11150,410,2,3.82,1232413040,111474,211.56,10720,11190,10690,13960,7520,10740,11055.57,4.96,0,23079,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4344,6.84,0.45,12,0.29,1631.00,24764.00,11720,20231018,-4.86,8650,20230726,28.90,11300,-1.33,20240205,9770,14.12,20240123,11720,-4.86,20231018,8650,28.90,20230726,0.31,N,183190,500,194 억,,1930952,N,N,10,N,00,N
|
||
|
|
20240216,150804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11120,380,2,3.54,1205771080,109082,207.02,10720,11190,10690,13960,7520,10740,11053.80,4.96,0,22176,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4332,6.82,0.45,12,0.28,1631.00,24764.00,11720,20231018,-5.12,8650,20230726,28.55,11300,-1.59,20240205,9770,13.82,20240123,11720,-5.12,20231018,8650,28.55,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,140808,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11160,420,2,3.91,1032007910,93503,177.46,10720,11190,10690,13960,7520,10740,11037.16,4.96,0,22596,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4348,6.84,0.45,12,0.24,1631.00,24764.00,11720,20231018,-4.78,8650,20230726,29.02,11300,-1.24,20240205,9770,14.23,20240123,11720,-4.78,20231018,8650,29.02,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,130759,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11050,310,2,2.89,665584420,60563,114.94,10720,11160,10690,13960,7520,10740,10989.95,4.96,0,12798,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4305,6.77,0.45,12,0.16,1631.00,24764.00,11720,20231018,-5.72,8650,20230726,27.75,11300,-2.21,20240205,9770,13.10,20240123,11720,-5.72,20231018,8650,27.75,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,120802,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11020,280,2,2.61,594427340,54114,102.70,10720,11160,10690,13960,7520,10740,10984.72,4.96,0,14191,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4293,6.76,0.45,12,0.14,1631.00,24764.00,11720,20231018,-5.97,8650,20230726,27.40,11300,-2.48,20240205,9770,12.79,20240123,11720,-5.97,20231018,8650,27.40,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,110810,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11010,270,2,2.51,529962120,48256,91.58,10720,11160,10690,13960,7520,10740,10982.31,4.96,0,13179,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4289,6.75,0.44,12,0.12,1631.00,24764.00,11720,20231018,-6.06,8650,20230726,27.28,11300,-2.57,20240205,9770,12.69,20240123,11720,-6.06,20231018,8650,27.28,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,100804,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,11030,290,2,2.70,255125690,23469,44.54,10720,11030,10690,13960,7520,10740,10870.75,4.96,0,7499,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4297,6.76,0.45,12,0.06,1631.00,24764.00,11720,20231018,-5.89,8650,20230726,27.51,11300,-2.39,20240205,9770,12.90,20240123,11720,-5.89,20231018,8650,27.51,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240216,090756,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10860,120,2,1.12,67017400,6236,11.84,10720,10860,10690,13960,7520,10740,10746.86,4.96,0,4336,11080,10910,10810,10640,10540,10860,10590,195,3220,500,7940,10,1,38958090,4231,6.66,0.44,12,0.02,1631.00,24764.00,11720,20231018,-7.34,8650,20230726,25.55,11300,-3.89,20240205,9770,11.16,20240123,11720,-7.34,20231018,8650,25.55,20230726,0.31,N,183190,500,194 억,,1930952,N,N,57,N,00,N
|
||
|
|
20240215,160755,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10740,-150,5,-1.38,563891400,52308,83.79,10980,10980,10710,14150,7630,10890,10780.21,4.95,0,-1344,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4184,6.58,0.43,12,0.13,1631.00,24764.00,11720,20231018,-8.36,8650,20230726,24.16,11300,-4.96,20240205,9770,9.93,20240123,11720,-8.36,20231018,8650,24.16,20230726,0.33,N,183190,500,194 억,,1930181,N,N,57,N,00,N
|
||
|
|
20240215,150801,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10800,-90,5,-0.83,515172030,47779,76.54,10980,10980,10710,14150,7630,10890,10782.39,4.95,0,-1828,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4207,6.62,0.44,12,0.12,1631.00,24764.00,11720,20231018,-7.85,8650,20230726,24.86,11300,-4.42,20240205,9770,10.54,20240123,11720,-7.85,20231018,8650,24.86,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,140756,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10800,-90,5,-0.83,425675570,39506,63.28,10980,10980,10710,14150,7630,10890,10774.96,4.95,0,347,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4207,6.62,0.44,12,0.10,1631.00,24764.00,11720,20231018,-7.85,8650,20230726,24.86,11300,-4.42,20240205,9770,10.54,20240123,11720,-7.85,20231018,8650,24.86,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,130743,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10740,-150,5,-1.38,348754000,32370,51.85,10980,10980,10710,14150,7630,10890,10773.99,4.95,0,622,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4184,6.58,0.43,12,0.08,1631.00,24764.00,11720,20231018,-8.36,8650,20230726,24.16,11300,-4.96,20240205,9770,9.93,20240123,11720,-8.36,20231018,8650,24.16,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,120756,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10740,-150,5,-1.38,316211300,29340,47.00,10980,10980,10710,14150,7630,10890,10777.48,4.95,0,688,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4184,6.58,0.43,12,0.08,1631.00,24764.00,11720,20231018,-8.36,8650,20230726,24.16,11300,-4.96,20240205,9770,9.93,20240123,11720,-8.36,20231018,8650,24.16,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,110752,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10710,-180,5,-1.65,248608850,23044,36.91,10980,10980,10710,14150,7630,10890,10788.44,4.95,0,1880,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4172,6.57,0.43,12,0.06,1631.00,24764.00,11720,20231018,-8.62,8650,20230726,23.82,11300,-5.22,20240205,9770,9.62,20240123,11720,-8.62,20231018,8650,23.82,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,100751,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10760,-130,5,-1.19,169152440,15645,25.06,10980,10980,10730,14150,7630,10890,10811.92,4.95,0,2323,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4192,6.60,0.43,12,0.04,1631.00,24764.00,11720,20231018,-8.19,8650,20230726,24.39,11300,-4.78,20240205,9770,10.13,20240123,11720,-8.19,20231018,8650,24.39,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240215,090753,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10900,10,2,0.09,16663190,1528,2.45,10980,10980,10860,14150,7630,10890,10905.23,4.95,0,-93,11103,10996,10883,10776,10663,11000,10780,195,3260,500,8050,10,1,38958090,4246,6.68,0.44,12,0.00,1631.00,24764.00,11720,20231018,-7.00,8650,20230726,26.01,11300,-3.54,20240205,9770,11.57,20240123,11720,-7.00,20231018,8650,26.01,20230726,0.33,N,183190,500,194 억,,1930181,N,N,91,N,00,N
|
||
|
|
20240214,160748,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10890,-50,5,-0.46,675068720,62247,105.81,10890,10990,10770,14220,7660,10940,10845.00,4.93,0,-1425,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4243,6.68,0.44,12,0.16,1631.00,24764.00,11720,20231018,-7.08,8650,20230726,25.90,11300,-3.63,20240205,9770,11.46,20240123,11720,-7.08,20231018,8650,25.90,20230726,0.34,N,183190,500,194 억,,1919219,N,N,86,N,00,N
|
||
|
|
20240214,150749,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10850,-90,5,-0.82,623800050,57532,97.79,10890,10990,10770,14220,7660,10940,10842.66,4.93,0,-1861,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4227,6.65,0.44,12,0.15,1631.00,24764.00,11720,20231018,-7.42,8650,20230726,25.43,11300,-3.98,20240205,9770,11.05,20240123,11720,-7.42,20231018,8650,25.43,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240214,140745,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10880,-60,5,-0.55,445842110,41161,69.96,10890,10990,10770,14220,7660,10940,10831.66,4.93,0,2840,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4239,6.67,0.44,12,0.11,1631.00,24764.00,11720,20231018,-7.17,8650,20230726,25.78,11300,-3.72,20240205,9770,11.36,20240123,11720,-7.17,20231018,8650,25.78,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240214,130748,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10810,-130,5,-1.19,318316800,29410,49.99,10890,10990,10770,14220,7660,10940,10823.42,4.93,0,5183,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4211,6.63,0.44,12,0.08,1631.00,24764.00,11720,20231018,-7.76,8650,20230726,24.97,11300,-4.34,20240205,9770,10.64,20240123,11720,-7.76,20231018,8650,24.97,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240214,120742,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10780,-160,5,-1.46,261165010,24118,41.00,10890,10990,10780,14220,7660,10940,10828.63,4.93,0,5145,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4200,6.61,0.44,12,0.06,1631.00,24764.00,11720,20231018,-8.02,8650,20230726,24.62,11300,-4.60,20240205,9770,10.34,20240123,11720,-8.02,20231018,8650,24.62,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240214,110748,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10790,-150,5,-1.37,226482860,20905,35.53,10890,10990,10780,14220,7660,10940,10833.91,4.93,0,4725,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4204,6.62,0.44,12,0.05,1631.00,24764.00,11720,20231018,-7.94,8650,20230726,24.74,11300,-4.51,20240205,9770,10.44,20240123,11720,-7.94,20231018,8650,24.74,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240214,090738,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10980,40,2,0.37,9068310,834,1.42,10890,10990,10800,14220,7660,10940,10873.27,4.93,0,-360,11133,11036,10883,10786,10633,11085,10835,195,3280,500,8090,10,1,38958090,4278,6.73,0.44,12,0.00,1631.00,24764.00,11720,20231018,-6.31,8650,20230726,26.94,11300,-2.83,20240205,9770,12.38,20240123,11720,-6.31,20231018,8650,26.94,20230726,0.34,N,183190,500,194 억,,1919219,N,N,47,N,00,N
|
||
|
|
20240213,160738,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10940,120,2,1.11,640879330,58831,82.78,10840,10980,10730,14060,7580,10820,10893.55,4.86,0,20532,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4262,6.71,0.44,12,0.15,1631.00,24764.00,11720,20231018,-6.66,8650,20230726,26.47,11300,-3.19,20240205,9770,11.98,20240123,11720,-6.66,20231018,8650,26.47,20230726,0.33,N,183190,500,194 억,,1895251,N,N,47,N,00,N
|
||
|
|
20240213,150736,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10940,120,2,1.11,621039870,57018,80.23,10840,10980,10730,14060,7580,10820,10892.00,4.86,0,20182,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4262,6.71,0.44,12,0.15,1631.00,24764.00,11720,20231018,-6.66,8650,20230726,26.47,11300,-3.19,20240205,9770,11.98,20240123,11720,-6.66,20231018,8650,26.47,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|
||
|
|
20240213,140744,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10940,120,2,1.11,567556590,52135,73.36,10840,10980,10730,14060,7580,10820,10886.29,4.86,0,19542,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4262,6.71,0.44,12,0.13,1631.00,24764.00,11720,20231018,-6.66,8650,20230726,26.47,11300,-3.19,20240205,9770,11.98,20240123,11720,-6.66,20231018,8650,26.47,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|
||
|
|
20240213,130735,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10890,70,2,0.65,507907160,46674,65.68,10840,10980,10730,14060,7580,10820,10882.01,4.86,0,17240,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4243,6.68,0.44,12,0.12,1631.00,24764.00,11720,20231018,-7.08,8650,20230726,25.90,11300,-3.63,20240205,9770,11.46,20240123,11720,-7.08,20231018,8650,25.90,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|
||
|
|
20240213,120744,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10920,100,2,0.92,447503780,41135,57.88,10840,10980,10730,14060,7580,10820,10878.91,4.86,0,15487,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4254,6.70,0.44,12,0.11,1631.00,24764.00,11720,20231018,-6.83,8650,20230726,26.24,11300,-3.36,20240205,9770,11.77,20240123,11720,-6.83,20231018,8650,26.24,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|
||
|
|
20240213,110757,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10890,70,2,0.65,371041360,34122,48.02,10840,10980,10730,14060,7580,10820,10873.96,4.86,0,11181,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4243,6.68,0.44,12,0.09,1631.00,24764.00,11720,20231018,-7.08,8650,20230726,25.90,11300,-3.63,20240205,9770,11.46,20240123,11720,-7.08,20231018,8650,25.90,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|
||
|
|
20240213,100627,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,10860,40,2,0.37,199113950,18393,25.88,10840,10940,10730,14060,7580,10820,10825.53,4.86,0,4835,11306,11062,10906,10662,10506,10985,10585,195,3240,500,8000,10,1,38958090,4231,6.66,0.44,12,0.05,1631.00,24764.00,11720,20231018,-7.34,8650,20230726,25.55,11300,-3.89,20240205,9770,11.16,20240123,11720,-7.34,20231018,8650,25.55,20230726,0.33,N,183190,500,194 억,,1895251,N,N,6,N,00,N
|