170 lines
74 KiB
CSV
170 lines
74 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
|
|
20230731,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9180,190,2,2.11,1623238770,177496,84.86,9060,9200,9010,11680,6300,8990,9145.19,5.09,0,37869,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2251,-8.73,0.59,12,0.72,-1052.00,15691.00,13780,20230406,-33.38,7350,20221013,24.90,13780,-33.38,20230406,8030,14.32,20230314,13780,-33.38,20230406,7350,24.90,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,2,N,00,N
|
|
20230731,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9150,160,2,1.78,1522137380,166464,79.59,9060,9200,9010,11680,6300,8990,9143.94,5.09,0,36484,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2243,-8.70,0.58,12,0.68,-1052.00,15691.00,13780,20230406,-33.60,7350,20221013,24.49,13780,-33.60,20230406,8030,13.95,20230314,13780,-33.60,20230406,7350,24.49,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,140203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9170,180,2,2.00,1390258370,152078,72.71,9060,9200,9010,11680,6300,8990,9141.75,5.09,0,40808,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2248,-8.72,0.58,12,0.62,-1052.00,15691.00,13780,20230406,-33.45,7350,20221013,24.76,13780,-33.45,20230406,8030,14.20,20230314,13780,-33.45,20230406,7350,24.76,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9190,200,2,2.22,1301336720,142390,68.08,9060,9200,9010,11680,6300,8990,9139.24,5.09,0,40257,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2253,-8.74,0.59,12,0.58,-1052.00,15691.00,13780,20230406,-33.31,7350,20221013,25.03,13780,-33.31,20230406,8030,14.45,20230314,13780,-33.31,20230406,7350,25.03,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9180,190,2,2.11,1200356300,131395,62.82,9060,9200,9010,11680,6300,8990,9135.48,5.09,0,39390,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2251,-8.73,0.59,12,0.54,-1052.00,15691.00,13780,20230406,-33.38,7350,20221013,24.90,13780,-33.38,20230406,8030,14.32,20230314,13780,-33.38,20230406,7350,24.90,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,110205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9150,160,2,1.78,1097270270,120150,57.44,9060,9200,9010,11680,6300,8990,9132.50,5.09,0,37033,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2243,-8.70,0.58,12,0.49,-1052.00,15691.00,13780,20230406,-33.60,7350,20221013,24.49,13780,-33.60,20230406,8030,13.95,20230314,13780,-33.60,20230406,7350,24.49,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,100203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9160,170,2,1.89,700374840,76836,36.73,9060,9190,9010,11680,6300,8990,9115.19,5.09,0,34010,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2246,-8.71,0.58,12,0.31,-1052.00,15691.00,13780,20230406,-33.53,7350,20221013,24.63,13780,-33.53,20230406,8030,14.07,20230314,13780,-33.53,20230406,7350,24.63,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230731,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9010,20,2,0.22,12226560,1350,0.65,9060,9060,9010,11680,6300,8990,9056.71,5.09,0,84,9530,9260,8780,8510,8030,9395,8645,1248,2690,5000,6470,10,1,24516073,2209,-8.56,0.57,12,0.01,-1052.00,15691.00,13780,20230406,-34.62,7350,20221013,22.59,13780,-34.62,20230406,8030,12.20,20230314,13780,-34.62,20230406,7350,22.59,20221013,3.71,N,004980,5000,1248 억,,1248676,N,N,10,N,00,N
|
|
20230728,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8990,520,2,6.14,1833902430,207749,273.51,8300,9050,8300,11010,5930,8470,8826.69,4.81,0,63587,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2204,-8.55,0.57,12,0.85,-1052.00,15691.00,13780,20230406,-34.76,7350,20221013,22.31,13780,-34.76,20230406,8030,11.96,20230314,13780,-34.76,20230406,7350,22.31,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,10,N,00,N
|
|
20230728,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8960,490,2,5.79,1709364110,193892,255.26,8300,9050,8300,11010,5930,8470,8816.06,4.81,0,63821,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2197,-8.52,0.57,12,0.79,-1052.00,15691.00,13780,20230406,-34.98,7350,20221013,21.90,13780,-34.98,20230406,8030,11.58,20230314,13780,-34.98,20230406,7350,21.90,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8960,490,2,5.79,1539241020,174887,230.24,8300,9050,8300,11010,5930,8470,8801.35,4.81,0,57159,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2197,-8.52,0.57,12,0.71,-1052.00,15691.00,13780,20230406,-34.98,7350,20221013,21.90,13780,-34.98,20230406,8030,11.58,20230314,13780,-34.98,20230406,7350,21.90,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8990,520,2,6.14,1360558920,154951,204.00,8300,9050,8300,11010,5930,8470,8780.58,4.81,0,47831,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2204,-8.55,0.57,12,0.63,-1052.00,15691.00,13780,20230406,-34.76,7350,20221013,22.31,13780,-34.76,20230406,8030,11.96,20230314,13780,-34.76,20230406,7350,22.31,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8880,410,2,4.84,919243890,105662,139.11,8300,8940,8300,11010,5930,8470,8699.85,4.81,0,37941,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2177,-8.44,0.57,12,0.43,-1052.00,15691.00,13780,20230406,-35.56,7350,20221013,20.82,13780,-35.56,20230406,8030,10.59,20230314,13780,-35.56,20230406,7350,20.82,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,110202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,270,2,3.19,556669740,64670,85.14,8300,8760,8300,11010,5930,8470,8607.85,4.81,0,23950,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2143,-8.31,0.56,12,0.26,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8590,120,2,1.42,305646900,35762,47.08,8300,8660,8300,11010,5930,8470,8546.69,4.81,0,8229,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2106,-8.17,0.55,12,0.15,-1052.00,15691.00,13780,20230406,-37.66,7350,20221013,16.87,13780,-37.66,20230406,8030,6.97,20230314,13780,-37.66,20230406,7350,16.87,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230728,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8310,-160,5,-1.89,9850590,1185,1.56,8300,8430,8300,11010,5930,8470,8312.73,4.81,0,-113,8756,8612,8356,8212,7956,8685,8285,1248,2540,5000,6090,10,1,24516073,2037,-7.90,0.53,12,0.00,-1052.00,15691.00,13780,20230406,-39.70,7350,20221013,13.06,13780,-39.70,20230406,8030,3.49,20230314,13780,-39.70,20230406,7350,13.06,20221013,3.84,N,004980,5000,1248 억,,1178151,N,N,0,N,00,N
|
|
20230727,160202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8470,250,2,3.04,626507580,74754,37.30,8100,8500,8100,10680,5760,8220,8380.92,4.82,19489,-7607,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2077,-8.05,0.54,12,0.30,-1052.00,15691.00,13780,20230406,-38.53,7350,20221013,15.24,13780,-38.53,20230406,8030,5.48,20230314,13780,-38.53,20230406,7350,15.24,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8420,200,2,2.43,550004820,65661,32.77,8100,8500,8100,10680,5760,8220,8376.43,4.82,19489,-5642,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2064,-8.00,0.54,12,0.27,-1052.00,15691.00,13780,20230406,-38.90,7350,20221013,14.56,13780,-38.90,20230406,8030,4.86,20230314,13780,-38.90,20230406,7350,14.56,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8460,240,2,2.92,467327050,55827,27.86,8100,8500,8100,10680,5760,8220,8370.99,4.82,19489,-4972,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2074,-8.04,0.54,12,0.23,-1052.00,15691.00,13780,20230406,-38.61,7350,20221013,15.10,13780,-38.61,20230406,8030,5.35,20230314,13780,-38.61,20230406,7350,15.10,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,130202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8430,210,2,2.55,436360250,52147,26.02,8100,8500,8100,10680,5760,8220,8367.89,4.82,19489,-6267,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2067,-8.01,0.54,12,0.21,-1052.00,15691.00,13780,20230406,-38.82,7350,20221013,14.69,13780,-38.82,20230406,8030,4.98,20230314,13780,-38.82,20230406,7350,14.69,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,120202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8470,250,2,3.04,309925480,37116,18.52,8100,8500,8100,10680,5760,8220,8350.19,4.82,19489,3122,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2077,-8.05,0.54,12,0.15,-1052.00,15691.00,13780,20230406,-38.53,7350,20221013,15.24,13780,-38.53,20230406,8030,5.48,20230314,13780,-38.53,20230406,7350,15.24,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8440,220,2,2.68,238730090,28701,14.32,8100,8470,8100,10680,5760,8220,8317.83,4.82,19489,1887,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2069,-8.02,0.54,12,0.12,-1052.00,15691.00,13780,20230406,-38.75,7350,20221013,14.83,13780,-38.75,20230406,8030,5.11,20230314,13780,-38.75,20230406,7350,14.83,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8280,60,2,0.73,130644540,15791,7.88,8100,8470,8100,10680,5760,8220,8273.35,4.82,19489,-107,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2030,-7.87,0.53,12,0.06,-1052.00,15691.00,13780,20230406,-39.91,7350,20221013,12.65,13780,-39.91,20230406,8030,3.11,20230314,13780,-39.91,20230406,7350,12.65,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230727,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8240,20,2,0.24,19101730,2356,1.18,8100,8240,8100,10680,5760,8220,8107.70,4.82,19489,-133,8666,8442,8276,8052,7886,8360,7970,1248,2460,5000,5910,10,1,24516073,2020,-7.83,0.53,12,0.01,-1052.00,15691.00,13780,20230406,-40.20,7350,20221013,12.11,13780,-40.20,20230406,8030,2.62,20230314,13780,-40.20,20230406,7350,12.11,20221013,3.92,N,004980,5000,1248 억,,1182618,N,N,0,N,00,N
|
|
20230726,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8220,-270,5,-3.18,1639162710,199046,204.56,8440,8500,8110,11030,5950,8490,8235.15,4.74,0,17367,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2015,-7.81,0.52,12,0.81,-1052.00,15691.00,13780,20230406,-40.35,7350,20221013,11.84,13780,-40.35,20230406,8030,2.37,20230314,13780,-40.35,20230406,7350,11.84,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,150202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8210,-280,5,-3.30,1427801910,173189,177.99,8440,8500,8110,11030,5950,8490,8244.18,4.74,0,18244,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2013,-7.80,0.52,12,0.71,-1052.00,15691.00,13780,20230406,-40.42,7350,20221013,11.70,13780,-40.42,20230406,8030,2.24,20230314,13780,-40.42,20230406,7350,11.70,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,140202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8140,-350,5,-4.12,1271363480,154008,158.28,8440,8500,8140,11030,5950,8490,8255.18,4.74,0,9407,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,1996,-7.74,0.52,12,0.63,-1052.00,15691.00,13780,20230406,-40.93,7350,20221013,10.75,13780,-40.93,20230406,8030,1.37,20230314,13780,-40.93,20230406,7350,10.75,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8300,-190,5,-2.24,1022629510,123625,127.05,8440,8500,8170,11030,5950,8490,8272.03,4.74,0,11742,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2035,-7.89,0.53,12,0.50,-1052.00,15691.00,13780,20230406,-39.77,7350,20221013,12.93,13780,-39.77,20230406,8030,3.36,20230314,13780,-39.77,20230406,7350,12.93,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8320,-170,5,-2.00,896910160,108441,111.45,8440,8500,8170,11030,5950,8490,8270.95,4.74,0,7874,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2040,-7.91,0.53,12,0.44,-1052.00,15691.00,13780,20230406,-39.62,7350,20221013,13.20,13780,-39.62,20230406,8030,3.61,20230314,13780,-39.62,20230406,7350,13.20,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8250,-240,5,-2.83,832322160,100647,103.44,8440,8500,8170,11030,5950,8490,8269.72,4.74,0,5346,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2023,-7.84,0.53,12,0.41,-1052.00,15691.00,13780,20230406,-40.13,7350,20221013,12.24,13780,-40.13,20230406,8030,2.74,20230314,13780,-40.13,20230406,7350,12.24,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8230,-260,5,-3.06,445585180,53559,55.04,8440,8500,8230,11030,5950,8490,8319.52,4.74,0,469,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2018,-7.82,0.52,12,0.22,-1052.00,15691.00,13780,20230406,-40.28,7350,20221013,11.97,13780,-40.28,20230406,8030,2.49,20230314,13780,-40.28,20230406,7350,11.97,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230726,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8410,-80,5,-0.94,8777280,1041,1.07,8440,8480,8400,11030,5950,8490,8431.59,4.74,0,-297,8723,8606,8513,8396,8303,8560,8350,1248,2540,5000,6110,10,1,24516073,2062,-7.99,0.54,12,0.00,-1052.00,15691.00,13780,20230406,-38.97,7350,20221013,14.42,13780,-38.97,20230406,8030,4.73,20230314,13780,-38.97,20230406,7350,14.42,20221013,3.95,N,004980,5000,1248 억,,1163129,N,N,0,N,00,N
|
|
20230725,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8490,-140,5,-1.62,815819120,95604,110.48,8550,8630,8420,11210,6050,8630,8533.42,4.69,0,12337,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2081,-8.07,0.54,12,0.39,-1052.00,15691.00,13780,20230406,-38.39,7350,20221013,15.51,13780,-38.39,20230406,8030,5.73,20230314,13780,-38.39,20230406,7350,15.51,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8500,-130,5,-1.51,724599950,84826,98.02,8550,8630,8460,11210,6050,8630,8542.19,4.69,0,13661,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2084,-8.08,0.54,12,0.35,-1052.00,15691.00,13780,20230406,-38.32,7350,20221013,15.65,13780,-38.32,20230406,8030,5.85,20230314,13780,-38.32,20230406,7350,15.65,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8530,-100,5,-1.16,593055690,69344,80.13,8550,8630,8490,11210,6050,8630,8552.37,4.69,0,15167,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2091,-8.11,0.54,12,0.28,-1052.00,15691.00,13780,20230406,-38.10,7350,20221013,16.05,13780,-38.10,20230406,8030,6.23,20230314,13780,-38.10,20230406,7350,16.05,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,-80,5,-0.93,539737470,63093,72.91,8550,8630,8490,11210,6050,8630,8554.63,4.69,0,15652,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2096,-8.13,0.54,12,0.26,-1052.00,15691.00,13780,20230406,-37.95,7350,20221013,16.33,13780,-37.95,20230406,8030,6.48,20230314,13780,-37.95,20230406,7350,16.33,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8560,-70,5,-0.81,490472100,57336,66.26,8550,8630,8490,11210,6050,8630,8554.35,4.69,0,14092,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2099,-8.14,0.55,12,0.23,-1052.00,15691.00,13780,20230406,-37.88,7350,20221013,16.46,13780,-37.88,20230406,8030,6.60,20230314,13780,-37.88,20230406,7350,16.46,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8580,-50,5,-0.58,395971490,46278,53.48,8550,8630,8490,11210,6050,8630,8556.37,4.69,0,9174,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2103,-8.16,0.55,12,0.19,-1052.00,15691.00,13780,20230406,-37.74,7350,20221013,16.73,13780,-37.74,20230406,8030,6.85,20230314,13780,-37.74,20230406,7350,16.73,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-10,5,-0.12,196697750,22917,26.48,8550,8630,8550,11210,6050,8630,8583.05,4.69,0,9120,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2113,-8.19,0.55,12,0.09,-1052.00,15691.00,13780,20230406,-37.45,7350,20221013,17.28,13780,-37.45,20230406,8030,7.35,20230314,13780,-37.45,20230406,7350,17.28,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230725,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8560,-70,5,-0.81,21221240,2482,2.87,8550,8560,8550,11210,6050,8630,8550.06,4.69,0,535,8990,8810,8710,8530,8430,8760,8480,1248,2580,5000,6210,10,1,24516073,2099,-8.14,0.55,12,0.01,-1052.00,15691.00,13780,20230406,-37.88,7350,20221013,16.46,13780,-37.88,20230406,8030,6.60,20230314,13780,-37.88,20230406,7350,16.46,20221013,3.89,N,004980,5000,1248 억,,1150096,N,N,0,N,00,N
|
|
20230724,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,-270,5,-3.03,744243550,85760,73.44,8800,8890,8610,11570,6230,8900,8678.22,4.74,0,-9855,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2116,-8.20,0.55,12,0.35,-1052.00,15691.00,13780,20230406,-37.37,7350,20221013,17.41,13780,-37.37,20230406,8030,7.47,20230314,13780,-37.37,20230406,7350,17.41,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,-260,5,-2.92,660090790,76008,65.09,8800,8890,8610,11570,6230,8900,8684.49,4.74,0,-9289,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2118,-8.21,0.55,12,0.31,-1052.00,15691.00,13780,20230406,-37.30,7350,20221013,17.55,13780,-37.30,20230406,8030,7.60,20230314,13780,-37.30,20230406,7350,17.55,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8650,-250,5,-2.81,603847220,69504,59.52,8800,8890,8610,11570,6230,8900,8687.95,4.74,0,-8857,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2121,-8.22,0.55,12,0.28,-1052.00,15691.00,13780,20230406,-37.23,7350,20221013,17.69,13780,-37.23,20230406,8030,7.72,20230314,13780,-37.23,20230406,7350,17.69,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-280,5,-3.15,561599280,64616,55.34,8800,8890,8610,11570,6230,8900,8691.33,4.74,0,-9187,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2113,-8.19,0.55,12,0.26,-1052.00,15691.00,13780,20230406,-37.45,7350,20221013,17.28,13780,-37.45,20230406,8030,7.35,20230314,13780,-37.45,20230406,7350,17.28,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,-260,5,-2.92,455665310,52340,44.82,8800,8890,8620,11570,6230,8900,8705.87,4.74,0,-10896,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2118,-8.21,0.55,12,0.21,-1052.00,15691.00,13780,20230406,-37.30,7350,20221013,17.55,13780,-37.30,20230406,8030,7.60,20230314,13780,-37.30,20230406,7350,17.55,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-220,5,-2.47,372200480,42692,36.56,8800,8890,8620,11570,6230,8900,8718.27,4.74,0,-10507,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2128,-8.25,0.55,12,0.17,-1052.00,15691.00,13780,20230406,-37.01,7350,20221013,18.10,13780,-37.01,20230406,8030,8.09,20230314,13780,-37.01,20230406,7350,18.10,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8700,-200,5,-2.25,299326000,34287,29.36,8800,8890,8620,11570,6230,8900,8730.01,4.74,0,-11828,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2133,-8.27,0.55,12,0.14,-1052.00,15691.00,13780,20230406,-36.87,7350,20221013,18.37,13780,-36.87,20230406,8030,8.34,20230314,13780,-36.87,20230406,7350,18.37,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230724,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,-50,5,-0.56,27771180,3154,2.70,8800,8890,8800,11570,6230,8900,8805.07,4.74,0,-432,9106,9002,8896,8792,8686,9005,8795,1248,2670,5000,6400,10,1,24516073,2170,-8.41,0.56,12,0.01,-1052.00,15691.00,13780,20230406,-35.78,7350,20221013,20.41,13780,-35.78,20230406,8030,10.21,20230314,13780,-35.78,20230406,7350,20.41,20221013,3.86,N,004980,5000,1248 억,,1161167,N,N,0,N,00,N
|
|
20230721,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,-120,5,-1.33,1031255210,116675,168.50,8900,9000,8790,11720,6320,9020,8838.69,4.73,0,4663,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2182,-8.46,0.57,12,0.48,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8810,-210,5,-2.33,921672970,104312,150.64,8900,9000,8790,11720,6320,9020,8835.73,4.73,0,8710,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2160,-8.37,0.56,12,0.43,-1052.00,15691.00,13780,20230406,-36.07,7350,20221013,19.86,13780,-36.07,20230406,8030,9.71,20230314,13780,-36.07,20230406,7350,19.86,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8810,-210,5,-2.33,828929180,93780,135.43,8900,9000,8790,11720,6320,9020,8839.08,4.73,0,11217,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2160,-8.37,0.56,12,0.38,-1052.00,15691.00,13780,20230406,-36.07,7350,20221013,19.86,13780,-36.07,20230406,8030,9.71,20230314,13780,-36.07,20230406,7350,19.86,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8810,-210,5,-2.33,754920540,85383,123.31,8900,9000,8790,11720,6320,9020,8841.58,4.73,0,14936,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2160,-8.37,0.56,12,0.35,-1052.00,15691.00,13780,20230406,-36.07,7350,20221013,19.86,13780,-36.07,20230406,8030,9.71,20230314,13780,-36.07,20230406,7350,19.86,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8830,-190,5,-2.11,679302140,76801,110.91,8900,9000,8800,11720,6320,9020,8844.96,4.73,0,15102,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2165,-8.39,0.56,12,0.31,-1052.00,15691.00,13780,20230406,-35.92,7350,20221013,20.14,13780,-35.92,20230406,8030,9.96,20230314,13780,-35.92,20230406,7350,20.14,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,-160,5,-1.77,412730380,46539,67.21,8900,9000,8800,11720,6320,9020,8868.48,4.73,0,5028,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2172,-8.42,0.56,12,0.19,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8910,-110,5,-1.22,185584450,20851,30.11,8900,9000,8840,11720,6320,9020,8900.51,4.73,0,1207,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2184,-8.47,0.57,12,0.09,-1052.00,15691.00,13780,20230406,-35.34,7350,20221013,21.22,13780,-35.34,20230406,8030,10.96,20230314,13780,-35.34,20230406,7350,21.22,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230721,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8910,-110,5,-1.22,15612550,1754,2.53,8900,8980,8900,11720,6320,9020,8901.11,4.73,0,-31,9120,9070,8980,8930,8840,9095,8955,1248,2700,5000,6490,10,1,24516073,2184,-8.47,0.57,12,0.01,-1052.00,15691.00,13780,20230406,-35.34,7350,20221013,21.22,13780,-35.34,20230406,8030,10.96,20230314,13780,-35.34,20230406,7350,21.22,20221013,3.85,N,004980,5000,1248 억,,1158924,N,N,8,N,00,N
|
|
20230720,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9020,30,2,0.33,618953080,68992,140.60,8910,9030,8890,11680,6300,8990,8971.27,4.70,0,7751,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2211,-8.57,0.57,12,0.28,-1052.00,15691.00,13780,20230406,-34.54,7350,20221013,22.72,13780,-34.54,20230406,8030,12.33,20230314,13780,-34.54,20230406,7350,22.72,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9000,10,2,0.11,567289700,63245,128.89,8910,9030,8890,11680,6300,8990,8969.68,4.70,0,8437,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2206,-8.56,0.57,12,0.26,-1052.00,15691.00,13780,20230406,-34.69,7350,20221013,22.45,13780,-34.69,20230406,8030,12.08,20230314,13780,-34.69,20230406,7350,22.45,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,-20,5,-0.22,458521490,51120,104.18,8910,9030,8890,11680,6300,8990,8969.47,4.70,0,8187,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2199,-8.53,0.57,12,0.21,-1052.00,15691.00,13780,20230406,-34.91,7350,20221013,22.04,13780,-34.91,20230406,8030,11.71,20230314,13780,-34.91,20230406,7350,22.04,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,-20,5,-0.22,379209130,42309,86.22,8910,9020,8890,11680,6300,8990,8962.78,4.70,0,9422,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2199,-8.53,0.57,12,0.17,-1052.00,15691.00,13780,20230406,-34.91,7350,20221013,22.04,13780,-34.91,20230406,8030,11.71,20230314,13780,-34.91,20230406,7350,22.04,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,-10,5,-0.11,356896050,39827,81.17,8910,9020,8890,11680,6300,8990,8961.09,4.70,0,9118,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2202,-8.54,0.57,12,0.16,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8990,0,3,0.00,295235280,32964,67.18,8910,9020,8890,11680,6300,8990,8956.19,4.70,0,9829,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2204,-8.55,0.57,12,0.13,-1052.00,15691.00,13780,20230406,-34.76,7350,20221013,22.31,13780,-34.76,20230406,8030,11.96,20230314,13780,-34.76,20230406,7350,22.31,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8960,-30,5,-0.33,204846290,22897,46.66,8910,9020,8890,11680,6300,8990,8946.23,4.70,0,3454,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2197,-8.52,0.57,12,0.09,-1052.00,15691.00,13780,20230406,-34.98,7350,20221013,21.90,13780,-34.98,20230406,8030,11.58,20230314,13780,-34.98,20230406,7350,21.90,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230720,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,-90,5,-1.00,65215080,7320,14.92,8910,8910,8900,11680,6300,8990,8908.04,4.70,0,612,9096,9042,8976,8922,8856,9010,8890,1248,2690,5000,6470,10,1,24516073,2182,-8.46,0.57,12,0.03,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.73,N,004980,5000,1248 억,,1151059,N,N,8,N,00,N
|
|
20230719,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8990,-80,5,-0.88,424305380,47385,33.30,9020,9030,8910,11790,6350,9070,8954.42,4.70,0,-2237,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2204,-8.55,0.57,12,0.19,-1052.00,15691.00,13780,20230406,-34.76,7350,20221013,22.31,13780,-34.76,20230406,8030,11.96,20230314,13780,-34.76,20230406,7350,22.31,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,8,N,00,N
|
|
20230719,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8950,-120,5,-1.32,378950860,42326,29.74,9020,9030,8910,11790,6350,9070,8953.15,4.70,0,-2032,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2194,-8.51,0.57,12,0.17,-1052.00,15691.00,13780,20230406,-35.05,7350,20221013,21.77,13780,-35.05,20230406,8030,11.46,20230314,13780,-35.05,20230406,7350,21.77,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,-90,5,-0.99,337528080,37714,26.50,9020,9030,8910,11790,6350,9070,8949.68,4.70,0,-2020,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2202,-8.54,0.57,12,0.15,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,-100,5,-1.10,280838830,31378,22.05,9020,9030,8910,11790,6350,9070,8950.18,4.70,0,-990,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2199,-8.53,0.57,12,0.13,-1052.00,15691.00,13780,20230406,-34.91,7350,20221013,22.04,13780,-34.91,20230406,8030,11.71,20230314,13780,-34.91,20230406,7350,22.04,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8930,-140,5,-1.54,253651430,28343,19.92,9020,9030,8910,11790,6350,9070,8949.35,4.70,0,-1070,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2189,-8.49,0.57,12,0.12,-1052.00,15691.00,13780,20230406,-35.20,7350,20221013,21.50,13780,-35.20,20230406,8030,11.21,20230314,13780,-35.20,20230406,7350,21.50,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8940,-130,5,-1.43,217879610,24343,17.11,9020,9030,8910,11790,6350,9070,8950.40,4.70,0,5,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2192,-8.50,0.57,12,0.10,-1052.00,15691.00,13780,20230406,-35.12,7350,20221013,21.63,13780,-35.12,20230406,8030,11.33,20230314,13780,-35.12,20230406,7350,21.63,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8960,-110,5,-1.21,160426140,17923,12.60,9020,9030,8910,11790,6350,9070,8950.85,4.70,0,-2052,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2197,-8.52,0.57,12,0.07,-1052.00,15691.00,13780,20230406,-34.98,7350,20221013,21.90,13780,-34.98,20230406,8030,11.58,20230314,13780,-34.98,20230406,7350,21.90,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230719,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9030,-40,5,-0.44,893280,99,0.07,9020,9030,9020,11790,6350,9070,9023.03,4.70,0,-9,9456,9262,9106,8912,8756,9185,8835,1248,2720,5000,6530,10,1,24516073,2214,-8.58,0.58,12,0.00,-1052.00,15691.00,13780,20230406,-34.47,7350,20221013,22.86,13780,-34.47,20230406,8030,12.45,20230314,13780,-34.47,20230406,7350,22.86,20221013,3.72,N,004980,5000,1248 억,,1153013,N,N,75,N,00,N
|
|
20230718,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9070,-170,5,-1.84,1287577570,142273,48.33,9300,9300,8950,12010,6470,9240,9050.04,4.86,0,-34385,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2224,-8.62,0.58,12,0.58,-1052.00,15691.00,13780,20230406,-34.18,7350,20221013,23.40,13780,-34.18,20230406,8030,12.95,20230314,13780,-34.18,20230406,7350,23.40,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,75,N,00,N
|
|
20230718,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,-270,5,-2.92,1206626240,133323,45.29,9300,9300,8950,12010,6470,9240,9050.39,4.86,0,-31139,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2199,-8.53,0.57,12,0.54,-1052.00,15691.00,13780,20230406,-34.91,7350,20221013,22.04,13780,-34.91,20230406,8030,11.71,20230314,13780,-34.91,20230406,7350,22.04,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,-270,5,-2.92,1089535990,120287,40.86,9300,9300,8950,12010,6470,9240,9057.80,4.86,0,-30274,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2199,-8.53,0.57,12,0.49,-1052.00,15691.00,13780,20230406,-34.91,7350,20221013,22.04,13780,-34.91,20230406,8030,11.71,20230314,13780,-34.91,20230406,7350,22.04,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9000,-240,5,-2.60,930023380,102527,34.83,9300,9300,8990,12010,6470,9240,9071.00,4.86,0,-20758,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2206,-8.56,0.57,12,0.42,-1052.00,15691.00,13780,20230406,-34.69,7350,20221013,22.45,13780,-34.69,20230406,8030,12.08,20230314,13780,-34.69,20230406,7350,22.45,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9030,-210,5,-2.27,811885200,89433,30.38,9300,9300,8990,12010,6470,9240,9078.13,4.86,0,-13217,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2214,-8.58,0.58,12,0.36,-1052.00,15691.00,13780,20230406,-34.47,7350,20221013,22.86,13780,-34.47,20230406,8030,12.45,20230314,13780,-34.47,20230406,7350,22.86,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9010,-230,5,-2.49,767291050,84495,28.70,9300,9300,8990,12010,6470,9240,9080.90,4.86,0,-12623,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2209,-8.56,0.57,12,0.34,-1052.00,15691.00,13780,20230406,-34.62,7350,20221013,22.59,13780,-34.62,20230406,8030,12.20,20230314,13780,-34.62,20230406,7350,22.59,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9000,-240,5,-2.60,641236160,70498,23.95,9300,9300,9000,12010,6470,9240,9095.80,4.86,0,-10449,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2206,-8.56,0.57,12,0.29,-1052.00,15691.00,13780,20230406,-34.69,7350,20221013,22.45,13780,-34.69,20230406,8030,12.08,20230314,13780,-34.69,20230406,7350,22.45,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230718,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9220,-20,5,-0.22,65910130,7120,2.42,9300,9300,9220,12010,6470,9240,9257.05,4.86,0,-4330,9606,9422,9096,8912,8586,9515,9005,1248,2770,5000,6650,10,1,24516073,2260,-8.76,0.59,12,0.03,-1052.00,15691.00,13780,20230406,-33.09,7350,20221013,25.44,13780,-33.09,20230406,8030,14.82,20230314,13780,-33.09,20230406,7350,25.44,20221013,3.69,N,004980,5000,1248 억,,1192344,N,N,24,N,00,N
|
|
20230717,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,440,2,5.00,2677956970,293905,338.85,8810,9280,8770,11440,6160,8800,9111.64,4.57,0,57912,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2265,-8.78,0.59,12,1.20,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,24,N,00,N
|
|
20230717,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9210,410,2,4.66,2517862570,276550,318.84,8810,9280,8770,11440,6160,8800,9104.55,4.57,0,57601,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2258,-8.75,0.59,12,1.13,-1052.00,15691.00,13780,20230406,-33.16,7350,20221013,25.31,13780,-33.16,20230406,8030,14.69,20230314,13780,-33.16,20230406,7350,25.31,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9230,430,2,4.89,2277645180,250496,288.81,8810,9280,8770,11440,6160,8800,9092.54,4.57,0,56470,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2263,-8.77,0.59,12,1.02,-1052.00,15691.00,13780,20230406,-33.02,7350,20221013,25.58,13780,-33.02,20230406,8030,14.94,20230314,13780,-33.02,20230406,7350,25.58,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9120,320,2,3.64,1665148300,183925,212.05,8810,9180,8770,11440,6160,8800,9053.41,4.57,0,44429,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2236,-8.67,0.58,12,0.75,-1052.00,15691.00,13780,20230406,-33.82,7350,20221013,24.08,13780,-33.82,20230406,8030,13.57,20230314,13780,-33.82,20230406,7350,24.08,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9130,330,2,3.75,1292124110,143185,165.08,8810,9160,8770,11440,6160,8800,9024.16,4.57,0,31538,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2238,-8.68,0.58,12,0.58,-1052.00,15691.00,13780,20230406,-33.74,7350,20221013,24.22,13780,-33.74,20230406,8030,13.70,20230314,13780,-33.74,20230406,7350,24.22,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9060,260,2,2.95,914971260,101771,117.34,8810,9100,8770,11440,6160,8800,8990.49,4.57,0,26440,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2221,-8.61,0.58,12,0.42,-1052.00,15691.00,13780,20230406,-34.25,7350,20221013,23.27,13780,-34.25,20230406,8030,12.83,20230314,13780,-34.25,20230406,7350,23.27,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8950,150,2,1.70,540231790,60132,69.33,8810,9100,8770,11440,6160,8800,8984.10,4.57,0,9656,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2194,-8.51,0.57,12,0.25,-1052.00,15691.00,13780,20230406,-35.05,7350,20221013,21.77,13780,-35.05,20230406,8030,11.46,20230314,13780,-35.05,20230406,7350,21.77,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230717,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8790,-10,5,-0.11,41550290,4718,5.44,8810,8820,8790,11440,6160,8800,8806.76,4.57,0,-3064,9020,8910,8790,8680,8560,8850,8620,1248,2640,5000,6330,10,1,24516073,2155,-8.36,0.56,12,0.02,-1052.00,15691.00,13780,20230406,-36.21,7350,20221013,19.59,13780,-36.21,20230406,8030,9.46,20230314,13780,-36.21,20230406,7350,19.59,20221013,3.67,N,004980,5000,1248 억,,1120113,N,N,28,N,00,N
|
|
20230714,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8800,-90,5,-1.01,753862470,86270,84.34,8900,8900,8670,11550,6230,8890,8738.41,4.67,0,-23137,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2157,-8.37,0.56,12,0.35,-1052.00,15691.00,13780,20230406,-36.14,7350,20221013,19.73,13780,-36.14,20230406,8030,9.59,20230314,13780,-36.14,20230406,7350,19.73,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,28,N,00,N
|
|
20230714,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8720,-170,5,-1.91,695174320,79583,77.80,8900,8900,8670,11550,6230,8890,8735.21,4.67,0,-21787,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2138,-8.29,0.56,12,0.32,-1052.00,15691.00,13780,20230406,-36.72,7350,20221013,18.64,13780,-36.72,20230406,8030,8.59,20230314,13780,-36.72,20230406,7350,18.64,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-150,5,-1.69,600342000,68678,67.14,8900,8900,8690,11550,6230,8890,8741.40,4.67,0,-20107,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2143,-8.31,0.56,12,0.28,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-150,5,-1.69,529176020,60522,59.16,8900,8900,8690,11550,6230,8890,8743.53,4.67,0,-20143,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2143,-8.31,0.56,12,0.25,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,-160,5,-1.80,494434300,56543,55.27,8900,8900,8690,11550,6230,8890,8744.39,4.67,0,-19459,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2140,-8.30,0.56,12,0.23,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8710,-180,5,-2.02,419699930,47961,46.89,8900,8900,8690,11550,6230,8890,8750.86,4.67,0,-14710,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2135,-8.28,0.56,12,0.20,-1052.00,15691.00,13780,20230406,-36.79,7350,20221013,18.50,13780,-36.79,20230406,8030,8.47,20230314,13780,-36.79,20230406,7350,18.50,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-150,5,-1.69,217351220,24761,24.21,8900,8900,8740,11550,6230,8890,8777.97,4.67,0,-13617,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2143,-8.31,0.56,12,0.10,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230714,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,0,3,0.00,4348770,489,0.48,8900,8900,8890,11550,6230,8890,8893.19,4.67,0,-384,9050,8970,8850,8770,8650,9010,8810,1248,2660,5000,6400,10,1,24516073,2179,-8.45,0.57,12,0.00,-1052.00,15691.00,13780,20230406,-35.49,7350,20221013,20.95,13780,-35.49,20230406,8030,10.71,20230314,13780,-35.49,20230406,7350,20.95,20221013,3.65,N,004980,5000,1248 억,,1145730,N,N,292,N,00,N
|
|
20230713,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,110,2,1.25,903629920,102077,114.97,8730,8930,8730,11410,6150,8780,8852.43,4.64,0,987,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2179,-8.45,0.57,12,0.42,-1052.00,15691.00,13780,20230406,-35.49,7350,20221013,20.95,13780,-35.49,20230406,8030,10.71,20230314,13780,-35.49,20230406,7350,20.95,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,292,N,00,N
|
|
20230713,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,120,2,1.37,850247310,96076,108.22,8730,8930,8730,11410,6150,8780,8849.74,4.64,0,1144,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2182,-8.46,0.57,12,0.39,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,120,2,1.37,719270470,81346,91.62,8730,8930,8730,11410,6150,8780,8842.11,4.64,0,531,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2182,-8.46,0.57,12,0.33,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,80,2,0.91,539847380,61161,68.89,8730,8910,8730,11410,6150,8780,8826.66,4.64,0,846,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2172,-8.42,0.56,12,0.25,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,70,2,0.80,517652850,58657,66.07,8730,8910,8730,11410,6150,8780,8825.08,4.64,0,1226,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2170,-8.41,0.56,12,0.24,-1052.00,15691.00,13780,20230406,-35.78,7350,20221013,20.41,13780,-35.78,20230406,8030,10.21,20230314,13780,-35.78,20230406,7350,20.41,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8880,100,2,1.14,423466830,48038,54.11,8730,8910,8730,11410,6150,8780,8815.25,4.64,0,5606,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2177,-8.44,0.57,12,0.20,-1052.00,15691.00,13780,20230406,-35.56,7350,20221013,20.82,13780,-35.56,20230406,8030,10.59,20230314,13780,-35.56,20230406,7350,20.82,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8820,40,2,0.46,293084660,33301,37.51,8730,8850,8730,11410,6150,8780,8801.08,4.64,0,4096,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2162,-8.38,0.56,12,0.14,-1052.00,15691.00,13780,20230406,-35.99,7350,20221013,20.00,13780,-35.99,20230406,8030,9.84,20230314,13780,-35.99,20230406,7350,20.00,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230713,090146,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,-50,5,-0.57,58178980,6663,7.50,8730,8780,8730,11410,6150,8780,8731.65,4.64,0,630,8913,8846,8763,8696,8613,8880,8730,1248,2630,5000,6320,10,1,24516073,2140,-8.30,0.56,12,0.03,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.66,N,004980,5000,1248 억,,1137435,N,N,20,N,00,N
|
|
20230712,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8780,50,2,0.57,772284750,88210,150.09,8730,8830,8680,11340,6120,8730,8755.01,4.52,0,24135,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2153,-8.35,0.56,12,0.36,-1052.00,15691.00,13780,20230406,-36.28,7350,20221013,19.46,13780,-36.28,20230406,8030,9.34,20230314,13780,-36.28,20230406,7350,19.46,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,20,N,00,N
|
|
20230712,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8780,50,2,0.57,738293400,84338,143.51,8730,8830,8680,11340,6120,8730,8753.98,4.52,0,24424,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2153,-8.35,0.56,12,0.34,-1052.00,15691.00,13780,20230406,-36.28,7350,20221013,19.46,13780,-36.28,20230406,8030,9.34,20230314,13780,-36.28,20230406,7350,19.46,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8800,70,2,0.80,668361490,76374,129.95,8730,8830,8680,11340,6120,8730,8751.17,4.52,0,24377,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2157,-8.37,0.56,12,0.31,-1052.00,15691.00,13780,20230406,-36.14,7350,20221013,19.73,13780,-36.14,20230406,8030,9.59,20230314,13780,-36.14,20230406,7350,19.73,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8790,60,2,0.69,529305790,60564,103.05,8730,8830,8680,11340,6120,8730,8739.61,4.52,0,21350,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2155,-8.36,0.56,12,0.25,-1052.00,15691.00,13780,20230406,-36.21,7350,20221013,19.59,13780,-36.21,20230406,8030,9.46,20230314,13780,-36.21,20230406,7350,19.59,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,0,3,0.00,311246460,35683,60.72,8730,8770,8680,11340,6120,8730,8722.54,4.52,0,6595,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2140,-8.30,0.56,12,0.15,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,10,2,0.11,203425130,23301,39.65,8730,8770,8680,11340,6120,8730,8730.32,4.52,0,5460,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2143,-8.31,0.56,12,0.10,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,0,3,0.00,145722530,16693,28.40,8730,8770,8680,11340,6120,8730,8729.56,4.52,0,3561,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2140,-8.30,0.56,12,0.07,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230712,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,10,2,0.11,20106290,2303,3.92,8730,8770,8710,11340,6120,8730,8730.48,4.52,0,-1481,8943,8836,8623,8516,8303,8890,8570,1248,2610,5000,6280,10,1,24516073,2143,-8.31,0.56,12,0.01,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.68,N,004980,5000,1248 억,,1109131,N,N,37,N,00,N
|
|
20230711,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,180,2,2.11,504035840,58706,125.28,8410,8730,8410,11110,5990,8550,8585.64,4.52,0,322,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2140,-8.30,0.56,12,0.24,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,37,N,00,N
|
|
20230711,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8640,90,2,1.05,423425130,49429,105.49,8410,8650,8410,11110,5990,8550,8566.33,4.52,0,-13,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2118,-8.21,0.55,12,0.20,-1052.00,15691.00,13780,20230406,-37.30,7350,20221013,17.55,13780,-37.30,20230406,8030,7.60,20230314,13780,-37.30,20230406,7350,17.55,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,80,2,0.94,381137640,44519,95.01,8410,8650,8410,11110,5990,8550,8561.24,4.52,0,-909,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2116,-8.20,0.55,12,0.18,-1052.00,15691.00,13780,20230406,-37.37,7350,20221013,17.41,13780,-37.37,20230406,8030,7.47,20230314,13780,-37.37,20230406,7350,17.41,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8600,50,2,0.58,329035530,38481,82.12,8410,8620,8410,11110,5990,8550,8550.60,4.52,0,-2325,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2108,-8.17,0.55,12,0.16,-1052.00,15691.00,13780,20230406,-37.59,7350,20221013,17.01,13780,-37.59,20230406,8030,7.10,20230314,13780,-37.59,20230406,7350,17.01,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8580,30,2,0.35,302236320,35364,75.47,8410,8610,8410,11110,5990,8550,8546.44,4.52,0,-2697,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2103,-8.16,0.55,12,0.14,-1052.00,15691.00,13780,20230406,-37.74,7350,20221013,16.73,13780,-37.74,20230406,8030,6.85,20230314,13780,-37.74,20230406,7350,16.73,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8580,30,2,0.35,273322440,31993,68.28,8410,8610,8410,11110,5990,8550,8543.20,4.52,0,-2642,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2103,-8.16,0.55,12,0.13,-1052.00,15691.00,13780,20230406,-37.74,7350,20221013,16.73,13780,-37.74,20230406,8030,6.85,20230314,13780,-37.74,20230406,7350,16.73,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8590,40,2,0.47,165158500,19407,41.42,8410,8610,8410,11110,5990,8550,8510.25,4.52,0,879,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2106,-8.17,0.55,12,0.08,-1052.00,15691.00,13780,20230406,-37.66,7350,20221013,16.87,13780,-37.66,20230406,8030,6.97,20230314,13780,-37.66,20230406,7350,16.87,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230711,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8490,-60,5,-0.70,54335800,6455,13.78,8410,8490,8410,11110,5990,8550,8417.63,4.52,0,560,8663,8606,8493,8436,8323,8635,8465,1248,2560,5000,6150,10,1,24516073,2081,-8.07,0.54,12,0.03,-1052.00,15691.00,13780,20230406,-38.39,7350,20221013,15.51,13780,-38.39,20230406,8030,5.73,20230314,13780,-38.39,20230406,7350,15.51,20221013,3.89,N,004980,5000,1248 억,,1108320,N,N,0,N,00,N
|
|
20230710,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,50,2,0.59,393717590,46475,40.69,8420,8550,8380,11050,5950,8500,8471.60,4.53,0,-3641,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2096,-8.13,0.54,12,0.19,-1052.00,15691.00,13780,20230406,-37.95,7350,20221013,16.33,13780,-37.95,20230406,8030,6.48,20230314,13780,-37.95,20230406,7350,16.33,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8500,0,3,0.00,335255420,39607,34.67,8420,8550,8380,11050,5950,8500,8464.55,4.53,0,311,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2084,-8.08,0.54,12,0.16,-1052.00,15691.00,13780,20230406,-38.32,7350,20221013,15.65,13780,-38.32,20230406,8030,5.85,20230314,13780,-38.32,20230406,7350,15.65,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,40,2,0.47,283629080,33539,29.36,8420,8550,8380,11050,5950,8500,8456.69,4.53,0,1618,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2094,-8.12,0.54,12,0.14,-1052.00,15691.00,13780,20230406,-38.03,7350,20221013,16.19,13780,-38.03,20230406,8030,6.35,20230314,13780,-38.03,20230406,7350,16.19,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8510,10,2,0.12,251260820,29743,26.04,8420,8510,8380,11050,5950,8500,8447.73,4.53,0,974,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2086,-8.09,0.54,12,0.12,-1052.00,15691.00,13780,20230406,-38.24,7350,20221013,15.78,13780,-38.24,20230406,8030,5.98,20230314,13780,-38.24,20230406,7350,15.78,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8450,-50,5,-0.59,205024350,24302,21.28,8420,8510,8380,11050,5950,8500,8436.52,4.53,0,-1262,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2072,-8.03,0.54,12,0.10,-1052.00,15691.00,13780,20230406,-38.68,7350,20221013,14.97,13780,-38.68,20230406,8030,5.23,20230314,13780,-38.68,20230406,7350,14.97,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8460,-40,5,-0.47,167873750,19906,17.43,8420,8510,8380,11050,5950,8500,8433.32,4.53,0,-2701,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2074,-8.04,0.54,12,0.08,-1052.00,15691.00,13780,20230406,-38.61,7350,20221013,15.10,13780,-38.61,20230406,8030,5.35,20230314,13780,-38.61,20230406,7350,15.10,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8460,-40,5,-0.47,154411280,18317,16.04,8420,8510,8380,11050,5950,8500,8429.94,4.53,0,-2537,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2074,-8.04,0.54,12,0.07,-1052.00,15691.00,13780,20230406,-38.61,7350,20221013,15.10,13780,-38.61,20230406,8030,5.35,20230314,13780,-38.61,20230406,7350,15.10,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230710,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8420,-80,5,-0.94,22293940,2648,2.32,8420,8480,8410,11050,5950,8500,8419.16,4.53,0,702,8693,8596,8423,8326,8153,8645,8375,1248,2550,5000,6120,10,1,24516073,2064,-8.00,0.54,12,0.01,-1052.00,15691.00,13780,20230406,-38.90,7350,20221013,14.56,13780,-38.90,20230406,8030,4.86,20230314,13780,-38.90,20230406,7350,14.56,20221013,3.91,N,004980,5000,1248 억,,1110324,N,N,1,N,00,N
|
|
20230707,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8500,-30,5,-0.35,950242830,114036,73.30,8400,8520,8250,11080,5980,8530,8331.77,4.49,0,7359,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2084,-8.08,0.54,12,0.47,-1052.00,15691.00,13780,20230406,-38.32,7350,20221013,15.65,13780,-38.32,20230406,8030,5.85,20230314,13780,-38.32,20230406,7350,15.65,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,1,N,00,N
|
|
20230707,150152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8350,-180,5,-2.11,861253480,103531,66.55,8400,8520,8250,11080,5980,8530,8318.80,4.49,0,6604,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2047,-7.94,0.53,12,0.42,-1052.00,15691.00,13780,20230406,-39.40,7350,20221013,13.61,13780,-39.40,20230406,8030,3.99,20230314,13780,-39.40,20230406,7350,13.61,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8330,-200,5,-2.34,770404670,92637,59.55,8400,8520,8250,11080,5980,8530,8316.38,4.49,0,3108,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2042,-7.92,0.53,12,0.38,-1052.00,15691.00,13780,20230406,-39.55,7350,20221013,13.33,13780,-39.55,20230406,8030,3.74,20230314,13780,-39.55,20230406,7350,13.33,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8350,-180,5,-2.11,575296180,69117,44.43,8400,8520,8270,11080,5980,8530,8323.51,4.49,0,-2421,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2047,-7.94,0.53,12,0.28,-1052.00,15691.00,13780,20230406,-39.40,7350,20221013,13.61,13780,-39.40,20230406,8030,3.99,20230314,13780,-39.40,20230406,7350,13.61,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8310,-220,5,-2.58,542620250,65201,41.91,8400,8520,8270,11080,5980,8530,8322.27,4.49,0,-1251,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2037,-7.90,0.53,12,0.27,-1052.00,15691.00,13780,20230406,-39.70,7350,20221013,13.06,13780,-39.70,20230406,8030,3.49,20230314,13780,-39.70,20230406,7350,13.06,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8270,-260,5,-3.05,465587170,55940,35.96,8400,8520,8270,11080,5980,8530,8322.97,4.49,0,-2701,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2027,-7.86,0.53,12,0.23,-1052.00,15691.00,13780,20230406,-39.99,7350,20221013,12.52,13780,-39.99,20230406,8030,2.99,20230314,13780,-39.99,20230406,7350,12.52,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8330,-200,5,-2.34,256166050,30732,19.75,8400,8520,8290,11080,5980,8530,8335.48,4.49,0,421,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2042,-7.92,0.53,12,0.13,-1052.00,15691.00,13780,20230406,-39.55,7350,20221013,13.33,13780,-39.55,20230406,8030,3.74,20230314,13780,-39.55,20230406,7350,13.33,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230707,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8400,-130,5,-1.52,1831320,218,0.14,8400,8520,8400,11080,5980,8530,8400.55,4.49,0,-22,8876,8702,8536,8362,8196,8620,8280,1248,2550,5000,6140,10,1,24516073,2059,-7.98,0.54,12,0.00,-1052.00,15691.00,13780,20230406,-39.04,7350,20221013,14.29,13780,-39.04,20230406,8030,4.61,20230314,13780,-39.04,20230406,7350,14.29,20221013,3.91,N,004980,5000,1248 억,,1100276,N,N,18,N,00,N
|
|
20230706,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8530,-170,5,-1.95,1321566590,155400,236.35,8700,8710,8370,11310,6090,8700,8504.29,4.69,0,-44879,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2091,-8.11,0.54,12,0.63,-1052.00,15691.00,13780,20230406,-38.10,7350,20221013,16.05,13780,-38.10,20230406,8030,6.23,20230314,13780,-38.10,20230406,7350,16.05,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,18,N,00,N
|
|
20230706,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8410,-290,5,-3.33,1175577290,138133,210.09,8700,8710,8370,11310,6090,8700,8510.47,4.69,0,-41525,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2062,-7.99,0.54,12,0.56,-1052.00,15691.00,13780,20230406,-38.97,7350,20221013,14.42,13780,-38.97,20230406,8030,4.73,20230314,13780,-38.97,20230406,7350,14.42,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8530,-170,5,-1.95,694487750,81154,123.43,8700,8710,8500,11310,6090,8700,8557.65,4.69,0,-15613,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2091,-8.11,0.54,12,0.33,-1052.00,15691.00,13780,20230406,-38.10,7350,20221013,16.05,13780,-38.10,20230406,8030,6.23,20230314,13780,-38.10,20230406,7350,16.05,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,-150,5,-1.72,426762690,49725,75.63,8700,8710,8530,11310,6090,8700,8582.46,4.69,0,-4151,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2096,-8.13,0.54,12,0.20,-1052.00,15691.00,13780,20230406,-37.95,7350,20221013,16.33,13780,-37.95,20230406,8030,6.48,20230314,13780,-37.95,20230406,7350,16.33,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,-160,5,-1.84,406620700,47372,72.05,8700,8710,8530,11310,6090,8700,8583.57,4.69,0,-3131,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2094,-8.12,0.54,12,0.19,-1052.00,15691.00,13780,20230406,-38.03,7350,20221013,16.19,13780,-38.03,20230406,8030,6.35,20230314,13780,-38.03,20230406,7350,16.19,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,-150,5,-1.72,354550880,41278,62.78,8700,8710,8540,11310,6090,8700,8589.34,4.69,0,-2806,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2096,-8.13,0.54,12,0.17,-1052.00,15691.00,13780,20230406,-37.95,7350,20221013,16.33,13780,-37.95,20230406,8030,6.48,20230314,13780,-37.95,20230406,7350,16.33,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8580,-120,5,-1.38,150295550,17506,26.63,8700,8700,8540,11310,6090,8700,8585.37,4.69,0,-3388,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2103,-8.16,0.55,12,0.07,-1052.00,15691.00,13780,20230406,-37.74,7350,20221013,16.73,13780,-37.74,20230406,8030,6.85,20230314,13780,-37.74,20230406,7350,16.73,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230706,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8700,0,3,0.00,2583900,297,0.45,8700,8700,8700,11310,6090,8700,8700.00,4.69,0,-63,8866,8782,8716,8632,8566,8825,8675,1248,2610,5000,6260,10,1,24516073,2133,-8.27,0.55,12,0.00,-1052.00,15691.00,13780,20230406,-36.87,7350,20221013,18.37,13780,-36.87,20230406,8030,8.34,20230314,13780,-36.87,20230406,7350,18.37,20221013,3.88,N,004980,5000,1248 억,,1150308,N,N,0,N,00,N
|
|
20230705,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8700,-60,5,-0.68,570901980,65593,85.65,8690,8800,8650,11380,6140,8760,8703.71,4.76,0,-17647,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2133,-8.27,0.55,12,0.27,-1052.00,15691.00,13780,20230406,-36.87,7350,20221013,18.37,13780,-36.87,20230406,8030,8.34,20230314,13780,-36.87,20230406,7350,18.37,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8690,-70,5,-0.80,459316890,52736,68.86,8690,8800,8670,11380,6140,8760,8709.74,4.76,0,-15313,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2130,-8.26,0.55,12,0.22,-1052.00,15691.00,13780,20230406,-36.94,7350,20221013,18.23,13780,-36.94,20230406,8030,8.22,20230314,13780,-36.94,20230406,7350,18.23,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-20,5,-0.23,385864660,44295,57.84,8690,8800,8670,11380,6140,8760,8711.25,4.76,0,-13890,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2143,-8.31,0.56,12,0.18,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8720,-40,5,-0.46,304433110,34938,45.62,8690,8800,8670,11380,6140,8760,8713.52,4.76,0,-11565,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2138,-8.29,0.56,12,0.14,-1052.00,15691.00,13780,20230406,-36.72,7350,20221013,18.64,13780,-36.72,20230406,8030,8.59,20230314,13780,-36.72,20230406,7350,18.64,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,-30,5,-0.34,292318720,33546,43.80,8690,8800,8670,11380,6140,8760,8713.97,4.76,0,-11249,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2140,-8.30,0.56,12,0.14,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-80,5,-0.91,246663130,28304,36.96,8690,8800,8670,11380,6140,8760,8714.78,4.76,0,-10743,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2128,-8.25,0.55,12,0.12,-1052.00,15691.00,13780,20230406,-37.01,7350,20221013,18.10,13780,-37.01,20230406,8030,8.09,20230314,13780,-37.01,20230406,7350,18.10,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-80,5,-0.91,184918570,21195,27.68,8690,8800,8670,11380,6140,8760,8724.63,4.76,0,-7807,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2128,-8.25,0.55,12,0.09,-1052.00,15691.00,13780,20230406,-37.01,7350,20221013,18.10,13780,-37.01,20230406,8030,8.09,20230314,13780,-37.01,20230406,7350,18.10,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230705,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8750,-10,5,-0.11,8726030,1004,1.31,8690,8750,8690,11380,6140,8760,8691.20,4.76,0,-242,8926,8842,8746,8662,8566,8885,8705,1248,2620,5000,6300,10,1,24516073,2145,-8.32,0.56,12,0.00,-1052.00,15691.00,13780,20230406,-36.50,7350,20221013,19.05,13780,-36.50,20230406,8030,8.97,20230314,13780,-36.50,20230406,7350,19.05,20221013,3.92,N,004980,5000,1248 억,,1167828,N,N,0,N,00,N
|
|
20230704,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8760,-100,5,-1.13,667728570,76578,96.21,8740,8830,8650,11510,6210,8860,8719.58,4.88,0,-27346,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2148,-8.33,0.56,12,0.31,-1052.00,15691.00,13780,20230406,-36.43,7350,20221013,19.18,13780,-36.43,20230406,8030,9.09,20230314,13780,-36.43,20230406,7350,19.18,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8720,-140,5,-1.58,591820660,67893,85.30,8740,8830,8650,11510,6210,8860,8716.96,4.88,0,-25030,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2138,-8.29,0.56,12,0.28,-1052.00,15691.00,13780,20230406,-36.72,7350,20221013,18.64,13780,-36.72,20230406,8030,8.59,20230314,13780,-36.72,20230406,7350,18.64,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-120,5,-1.35,554181460,63574,79.87,8740,8830,8650,11510,6210,8860,8717.11,4.88,0,-25058,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2143,-8.31,0.56,12,0.26,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8710,-150,5,-1.69,531201430,60939,76.56,8740,8830,8650,11510,6210,8860,8716.94,4.88,0,-24790,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2135,-8.28,0.56,12,0.25,-1052.00,15691.00,13780,20230406,-36.79,7350,20221013,18.50,13780,-36.79,20230406,8030,8.47,20230314,13780,-36.79,20230406,7350,18.50,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,-130,5,-1.47,470011550,53922,67.75,8740,8830,8650,11510,6210,8860,8716.51,4.88,0,-24568,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2140,-8.30,0.56,12,0.22,-1052.00,15691.00,13780,20230406,-36.65,7350,20221013,18.78,13780,-36.65,20230406,8030,8.72,20230314,13780,-36.65,20230406,7350,18.78,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8690,-170,5,-1.92,434660470,49859,62.64,8740,8830,8650,11510,6210,8860,8717.79,4.88,0,-24933,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2130,-8.26,0.55,12,0.20,-1052.00,15691.00,13780,20230406,-36.94,7350,20221013,18.23,13780,-36.94,20230406,8030,8.22,20230314,13780,-36.94,20230406,7350,18.23,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,-120,5,-1.35,159889970,18260,22.94,8740,8830,8730,11510,6210,8860,8756.30,4.88,0,-5107,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2143,-8.31,0.56,12,0.07,-1052.00,15691.00,13780,20230406,-36.57,7350,20221013,18.91,13780,-36.57,20230406,8030,8.84,20230314,13780,-36.57,20230406,7350,18.91,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230704,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8790,-70,5,-0.79,26039150,2977,3.74,8740,8800,8740,11510,6210,8860,8746.78,4.88,0,-403,8986,8922,8856,8792,8726,8955,8825,1248,2650,5000,6370,10,1,24516073,2155,-8.36,0.56,12,0.01,-1052.00,15691.00,13780,20230406,-36.21,7350,20221013,19.59,13780,-36.21,20230406,8030,9.46,20230314,13780,-36.21,20230406,7350,19.59,20221013,3.95,N,004980,5000,1248 억,,1195228,N,N,1,N,00,N
|
|
20230703,160148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,90,2,1.03,702780360,79431,152.21,8800,8920,8790,11400,6140,8770,8847.68,4.81,0,15286,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2172,-8.42,0.56,12,0.32,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,1,N,00,N
|
|
20230703,150149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8820,50,2,0.57,685988090,77531,148.57,8800,8920,8790,11400,6140,8770,8847.92,4.81,0,15337,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2162,-8.38,0.56,12,0.32,-1052.00,15691.00,13780,20230406,-35.99,7350,20221013,20.00,13780,-35.99,20230406,8030,9.84,20230314,13780,-35.99,20230406,7350,20.00,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8820,50,2,0.57,372229460,42127,80.72,8800,8900,8790,11400,6140,8770,8835.89,4.81,0,-1929,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2162,-8.38,0.56,12,0.17,-1052.00,15691.00,13780,20230406,-35.99,7350,20221013,20.00,13780,-35.99,20230406,8030,9.84,20230314,13780,-35.99,20230406,7350,20.00,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8820,50,2,0.57,325256190,36812,70.54,8800,8900,8790,11400,6140,8770,8835.60,4.81,0,1346,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2162,-8.38,0.56,12,0.15,-1052.00,15691.00,13780,20230406,-35.99,7350,20221013,20.00,13780,-35.99,20230406,8030,9.84,20230314,13780,-35.99,20230406,7350,20.00,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,80,2,0.91,258557050,29258,56.06,8800,8900,8790,11400,6140,8770,8837.14,4.81,0,6013,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2170,-8.41,0.56,12,0.12,-1052.00,15691.00,13780,20230406,-35.78,7350,20221013,20.41,13780,-35.78,20230406,8030,10.21,20230314,13780,-35.78,20230406,7350,20.41,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,90,2,1.03,225873410,25569,49.00,8800,8900,8790,11400,6140,8770,8833.88,4.81,0,5834,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2172,-8.42,0.56,12,0.10,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,80,2,0.91,164024130,18589,35.62,8800,8900,8790,11400,6140,8770,8823.72,4.81,0,4289,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2170,-8.41,0.56,12,0.08,-1052.00,15691.00,13780,20230406,-35.78,7350,20221013,20.41,13780,-35.78,20230406,8030,10.21,20230314,13780,-35.78,20230406,7350,20.41,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|
|
20230703,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8800,30,2,0.34,41950830,4767,9.13,8800,8820,8790,11400,6140,8770,8800.26,4.81,0,-172,8923,8846,8713,8636,8503,8885,8675,1248,2630,5000,6310,10,1,24516073,2157,-8.37,0.56,12,0.02,-1052.00,15691.00,13780,20230406,-36.14,7350,20221013,19.73,13780,-36.14,20230406,8030,9.59,20230314,13780,-36.14,20230406,7350,19.73,20221013,4.08,N,004980,5000,1248 억,,1179882,N,N,0,N,00,N
|