178 lines
77 KiB
CSV
178 lines
77 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
|
|
20230831,160204,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9160,-220,5,-2.35,895166120,97016,89.30,9380,9430,9140,12190,6570,9380,9227.05,5.09,0,-21886,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2246,-8.71,0.58,12,0.40,-1052.00,15691.00,13780,20230406,-33.53,7350,20221013,24.63,13780,-33.53,20230406,8030,14.07,20230314,13780,-33.53,20230406,7350,24.63,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,1,N,00,N
|
|
20230831,150224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9170,-210,5,-2.24,840102200,91005,83.77,9380,9430,9140,12190,6570,9380,9231.39,5.09,0,-21165,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2248,-8.72,0.58,12,0.37,-1052.00,15691.00,13780,20230406,-33.45,7350,20221013,24.76,13780,-33.45,20230406,8030,14.20,20230314,13780,-33.45,20230406,7350,24.76,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,140234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9150,-230,5,-2.45,714916620,77328,71.18,9380,9430,9140,12190,6570,9380,9245.25,5.09,0,-15962,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2243,-8.70,0.58,12,0.32,-1052.00,15691.00,13780,20230406,-33.60,7350,20221013,24.49,13780,-33.60,20230406,8030,13.95,20230314,13780,-33.60,20230406,7350,24.49,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,130229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9150,-230,5,-2.45,591316300,63819,58.75,9380,9430,9150,12190,6570,9380,9265.52,5.09,0,-12044,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2243,-8.70,0.58,12,0.26,-1052.00,15691.00,13780,20230406,-33.60,7350,20221013,24.49,13780,-33.60,20230406,8030,13.95,20230314,13780,-33.60,20230406,7350,24.49,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,120232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9220,-160,5,-1.71,445496820,47936,44.13,9380,9430,9180,12190,6570,9380,9293.58,5.09,0,-8410,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2260,-8.76,0.59,12,0.20,-1052.00,15691.00,13780,20230406,-33.09,7350,20221013,25.44,13780,-33.09,20230406,8030,14.82,20230314,13780,-33.09,20230406,7350,25.44,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,110311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9300,-80,5,-0.85,304330420,32608,30.02,9380,9430,9270,12190,6570,9380,9333.00,5.09,0,-9465,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2280,-8.84,0.59,12,0.13,-1052.00,15691.00,13780,20230406,-32.51,7350,20221013,26.53,13780,-32.51,20230406,8030,15.82,20230314,13780,-32.51,20230406,7350,26.53,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,100249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,-10,5,-0.11,143097530,15297,14.08,9380,9430,9290,12190,6570,9380,9354.61,5.09,0,-1384,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2297,-8.91,0.60,12,0.06,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230831,090215,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,-70,5,-0.75,23632080,2536,2.33,9380,9380,9300,12190,6570,9380,9318.64,5.09,0,1022,9540,9460,9360,9280,9180,9500,9320,1248,2810,5000,6750,10,1,24516073,2282,-8.85,0.59,12,0.01,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.66,N,004980,5000,1248 억,,1247329,N,N,2,N,00,N
|
|
20230830,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9380,40,2,0.43,1009962090,108070,94.46,9340,9440,9260,12140,6540,9340,9345.22,5.00,0,21538,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2300,-8.92,0.60,12,0.44,-1052.00,15691.00,13780,20230406,-31.93,7350,20221013,27.62,13780,-31.93,20230406,8030,16.81,20230314,13780,-31.93,20230406,7350,27.62,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,2,N,00,N
|
|
20230830,150222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9330,-10,5,-0.11,899087710,96210,84.09,9340,9440,9260,12140,6540,9340,9345.05,5.00,0,19083,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2287,-8.87,0.59,12,0.39,-1052.00,15691.00,13780,20230406,-32.29,7350,20221013,26.94,13780,-32.29,20230406,8030,16.19,20230314,13780,-32.29,20230406,7350,26.94,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,140240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,30,2,0.32,757740080,81074,70.86,9340,9440,9260,12140,6540,9340,9346.28,5.00,0,13354,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2297,-8.91,0.60,12,0.33,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,130224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,30,2,0.32,520576380,55827,48.79,9340,9420,9260,12140,6540,9340,9324.81,5.00,0,3503,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2297,-8.91,0.60,12,0.23,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,120231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9380,40,2,0.43,474913800,50940,44.52,9340,9420,9260,12140,6540,9340,9323.00,5.00,0,2971,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2300,-8.92,0.60,12,0.21,-1052.00,15691.00,13780,20230406,-31.93,7350,20221013,27.62,13780,-31.93,20230406,8030,16.81,20230314,13780,-31.93,20230406,7350,27.62,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,110306,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9410,70,2,0.75,364815960,39135,34.21,9340,9420,9260,12140,6540,9340,9321.99,5.00,0,2548,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2307,-8.94,0.60,12,0.16,-1052.00,15691.00,13780,20230406,-31.71,7350,20221013,28.03,13780,-31.71,20230406,8030,17.19,20230314,13780,-31.71,20230406,7350,28.03,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,100243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9340,0,3,0.00,232248360,24958,21.81,9340,9400,9260,12140,6540,9340,9305.57,5.00,0,2647,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2290,-8.88,0.60,12,0.10,-1052.00,15691.00,13780,20230406,-32.22,7350,20221013,27.07,13780,-32.22,20230406,8030,16.31,20230314,13780,-32.22,20230406,7350,27.07,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230830,090212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9400,60,2,0.64,9740960,1042,0.91,9340,9400,9340,12140,6540,9340,9348.33,5.00,0,-173,9546,9442,9296,9192,9046,9495,9245,1248,2800,5000,6720,10,1,24516073,2305,-8.94,0.60,12,0.00,-1052.00,15691.00,13780,20230406,-31.79,7350,20221013,27.89,13780,-31.79,20230406,8030,17.06,20230314,13780,-31.79,20230406,7350,27.89,20221013,3.84,N,004980,5000,1248 억,,1226324,N,N,1,N,00,N
|
|
20230829,160203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9340,100,2,1.08,1057875910,113644,48.62,9270,9400,9150,12010,6470,9240,9308.68,4.88,0,28117,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2290,-8.88,0.60,12,0.46,-1052.00,15691.00,13780,20230406,-32.22,7350,20221013,27.07,13780,-32.22,20230406,8030,16.31,20230314,13780,-32.22,20230406,7350,27.07,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,150223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9300,60,2,0.65,997268130,107140,45.84,9270,9400,9150,12010,6470,9240,9308.09,4.88,0,28492,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2280,-8.84,0.59,12,0.44,-1052.00,15691.00,13780,20230406,-32.51,7350,20221013,26.53,13780,-32.51,20230406,8030,15.82,20230314,13780,-32.51,20230406,7350,26.53,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9280,40,2,0.43,876758200,94168,40.29,9270,9400,9150,12010,6470,9240,9310.58,4.88,0,25981,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2275,-8.82,0.59,12,0.38,-1052.00,15691.00,13780,20230406,-32.66,7350,20221013,26.26,13780,-32.66,20230406,8030,15.57,20230314,13780,-32.66,20230406,7350,26.26,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,130227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9330,90,2,0.97,765738490,82221,35.18,9270,9400,9150,12010,6470,9240,9313.18,4.88,0,21717,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2287,-8.87,0.59,12,0.34,-1052.00,15691.00,13780,20230406,-32.29,7350,20221013,26.94,13780,-32.29,20230406,8030,16.19,20230314,13780,-32.29,20230406,7350,26.94,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,120231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,130,2,1.41,671525660,72141,30.86,9270,9400,9150,12010,6470,9240,9308.52,4.88,0,17893,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2297,-8.91,0.60,12,0.29,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,110339,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9380,140,2,1.52,489241720,52624,22.51,9270,9400,9150,12010,6470,9240,9296.93,4.88,0,13548,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2300,-8.92,0.60,12,0.21,-1052.00,15691.00,13780,20230406,-31.93,7350,20221013,27.62,13780,-31.93,20230406,8030,16.81,20230314,13780,-31.93,20230406,7350,27.62,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,100244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9280,40,2,0.43,210838990,22759,9.74,9270,9310,9150,12010,6470,9240,9263.99,4.88,0,4116,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2275,-8.82,0.59,12,0.09,-1052.00,15691.00,13780,20230406,-32.66,7350,20221013,26.26,13780,-32.66,20230406,8030,15.57,20230314,13780,-32.66,20230406,7350,26.26,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230829,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9210,-30,5,-0.32,24577400,2660,1.14,9270,9270,9210,12010,6470,9240,9239.62,4.88,0,-1679,9533,9386,9093,8946,8653,9460,9020,1248,2770,5000,6650,10,1,24516073,2258,-8.75,0.59,12,0.01,-1052.00,15691.00,13780,20230406,-33.16,7350,20221013,25.31,13780,-33.16,20230406,8030,14.69,20230314,13780,-33.16,20230406,7350,25.31,20221013,3.91,N,004980,5000,1248 억,,1197597,N,N,1,N,00,N
|
|
20230828,160200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,380,2,4.29,2110938350,231842,232.54,8950,9240,8800,11510,6210,8860,9104.77,4.48,0,97608,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2265,-8.78,0.59,12,0.95,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,380,2,4.29,2026733760,222720,223.39,8950,9240,8800,11510,6210,8860,9099.92,4.48,0,96754,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2265,-8.78,0.59,12,0.91,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,380,2,4.29,1826335840,200994,201.60,8950,9240,8800,11510,6210,8860,9086.52,4.48,0,93661,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2265,-8.78,0.59,12,0.82,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,130203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9180,320,2,3.61,1569491720,173091,173.62,8950,9180,8800,11510,6210,8860,9067.44,4.48,0,80769,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2251,-8.73,0.59,12,0.71,-1052.00,15691.00,13780,20230406,-33.38,7350,20221013,24.90,13780,-33.38,20230406,8030,14.32,20230314,13780,-33.38,20230406,7350,24.90,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9140,280,2,3.16,1189981660,131650,132.05,8950,9170,8800,11510,6210,8860,9038.98,4.48,0,51443,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2241,-8.69,0.58,12,0.54,-1052.00,15691.00,13780,20230406,-33.67,7350,20221013,24.35,13780,-33.67,20230406,8030,13.82,20230314,13780,-33.67,20230406,7350,24.35,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9140,280,2,3.16,980996540,108803,109.13,8950,9150,8800,11510,6210,8860,9016.26,4.48,0,41410,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2241,-8.69,0.58,12,0.44,-1052.00,15691.00,13780,20230406,-33.67,7350,20221013,24.35,13780,-33.67,20230406,8030,13.82,20230314,13780,-33.67,20230406,7350,24.35,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9090,230,2,2.60,664605470,74029,74.25,8950,9120,8800,11510,6210,8860,8977.64,4.48,0,21559,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2229,-8.64,0.58,12,0.30,-1052.00,15691.00,13780,20230406,-34.03,7350,20221013,23.67,13780,-34.03,20230406,8030,13.20,20230314,13780,-34.03,20230406,7350,23.67,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230828,090202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,0,3,0.00,60706820,6838,6.86,8950,8950,8820,11510,6210,8860,8877.86,4.48,0,1434,9053,8956,8893,8796,8733,9005,8845,1248,2650,5000,6370,10,1,24516073,2172,-8.42,0.56,12,0.03,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,3.91,N,004980,5000,1248 억,,1097709,N,N,1,N,00,N
|
|
20230825,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8860,-40,5,-0.45,875667200,98360,68.82,8850,8990,8830,11570,6230,8900,8902.84,4.42,0,12669,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2172,-8.42,0.56,12,0.40,-1052.00,15691.00,13780,20230406,-35.70,7350,20221013,20.54,13780,-35.70,20230406,8030,10.34,20230314,13780,-35.70,20230406,7350,20.54,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,1,N,00,N
|
|
20230825,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8870,-30,5,-0.34,793549920,89098,62.34,8850,8990,8830,11570,6230,8900,8906.48,4.42,0,12890,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2175,-8.43,0.57,12,0.36,-1052.00,15691.00,13780,20230406,-35.63,7350,20221013,20.68,13780,-35.63,20230406,8030,10.46,20230314,13780,-35.63,20230406,7350,20.68,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,-10,5,-0.11,646473840,72515,50.74,8850,8990,8830,11570,6230,8900,8915.04,4.42,0,14443,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2179,-8.45,0.57,12,0.30,-1052.00,15691.00,13780,20230406,-35.49,7350,20221013,20.95,13780,-35.49,20230406,8030,10.71,20230314,13780,-35.49,20230406,7350,20.95,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,130201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,-10,5,-0.11,555692040,62318,43.60,8850,8990,8830,11570,6230,8900,8917.04,4.42,0,13627,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2179,-8.45,0.57,12,0.25,-1052.00,15691.00,13780,20230406,-35.49,7350,20221013,20.95,13780,-35.49,20230406,8030,10.71,20230314,13780,-35.49,20230406,7350,20.95,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8940,40,2,0.45,366654290,41104,28.76,8850,8990,8830,11570,6230,8900,8920.16,4.42,0,11201,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2192,-8.50,0.57,12,0.17,-1052.00,15691.00,13780,20230406,-35.12,7350,20221013,21.63,13780,-35.12,20230406,8030,11.33,20230314,13780,-35.12,20230406,7350,21.63,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,80,2,0.90,268334980,30131,21.08,8850,8990,8830,11570,6230,8900,8905.61,4.42,0,9095,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2202,-8.54,0.57,12,0.12,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,100201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,0,3,0.00,158212940,17804,12.46,8850,8930,8830,11570,6230,8900,8886.37,4.42,0,3771,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2182,-8.46,0.57,12,0.07,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230825,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,-60,5,-0.67,12433890,1405,0.98,8850,8850,8840,11570,6230,8900,8849.74,4.42,0,32,9080,8990,8870,8780,8660,9005,8795,1248,2670,5000,6400,10,1,24516073,2167,-8.40,0.56,12,0.01,-1052.00,15691.00,13780,20230406,-35.85,7350,20221013,20.27,13780,-35.85,20230406,8030,10.09,20230314,13780,-35.85,20230406,7350,20.27,20221013,3.95,N,004980,5000,1248 억,,1084034,N,N,4,N,00,N
|
|
20230824,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,50,2,0.56,1247479290,140668,55.64,8900,8960,8750,11500,6200,8850,8868.22,4.35,0,22112,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2182,-8.46,0.57,12,0.57,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8880,30,2,0.34,1111334220,125367,49.59,8900,8960,8750,11500,6200,8850,8864.65,4.35,0,18771,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2177,-8.44,0.57,12,0.51,-1052.00,15691.00,13780,20230406,-35.56,7350,20221013,20.82,13780,-35.56,20230406,8030,10.59,20230314,13780,-35.56,20230406,7350,20.82,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,50,2,0.56,983685680,110992,43.90,8900,8960,8750,11500,6200,8850,8862.67,4.35,0,17379,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2182,-8.46,0.57,12,0.45,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8880,30,2,0.34,820011460,92585,36.62,8900,8960,8750,11500,6200,8850,8856.85,4.35,0,12217,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2177,-8.44,0.57,12,0.38,-1052.00,15691.00,13780,20230406,-35.56,7350,20221013,20.82,13780,-35.56,20230406,8030,10.59,20230314,13780,-35.56,20230406,7350,20.82,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8880,30,2,0.34,769695510,86916,34.38,8900,8960,8750,11500,6200,8850,8855.63,4.35,0,12215,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2177,-8.44,0.57,12,0.35,-1052.00,15691.00,13780,20230406,-35.56,7350,20221013,20.82,13780,-35.56,20230406,8030,10.59,20230314,13780,-35.56,20230406,7350,20.82,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,40,2,0.45,698081940,78838,31.18,8900,8960,8750,11500,6200,8850,8854.64,4.35,0,10645,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2179,-8.45,0.57,12,0.32,-1052.00,15691.00,13780,20230406,-35.49,7350,20221013,20.95,13780,-35.49,20230406,8030,10.71,20230314,13780,-35.49,20230406,7350,20.95,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8910,60,2,0.68,518004390,58639,23.19,8900,8940,8750,11500,6200,8850,8833.79,4.35,0,7122,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2184,-8.47,0.57,12,0.24,-1052.00,15691.00,13780,20230406,-35.34,7350,20221013,21.22,13780,-35.34,20230406,8030,10.96,20230314,13780,-35.34,20230406,7350,21.22,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230824,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8930,80,2,0.90,16374690,1840,0.73,8900,8930,8890,11500,6200,8850,8899.29,4.35,0,-538,9210,9030,8940,8760,8670,8985,8715,1248,2650,5000,6370,10,1,24516073,2189,-8.49,0.57,12,0.01,-1052.00,15691.00,13780,20230406,-35.20,7350,20221013,21.50,13780,-35.20,20230406,8030,11.21,20230314,13780,-35.20,20230406,7350,21.50,20221013,3.83,N,004980,5000,1248 억,,1066079,N,N,4,N,00,N
|
|
20230823,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,-50,5,-0.56,2246747760,250906,47.82,8860,9120,8850,11570,6230,8900,8954.92,4.20,0,25283,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2170,-8.41,0.56,12,1.02,-1052.00,15691.00,13780,20230406,-35.78,7350,20221013,20.41,13780,-35.78,20230406,8030,10.21,20230314,13780,-35.78,20230406,7350,20.41,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,4,N,00,N
|
|
20230823,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8870,-30,5,-0.34,2003261650,223452,42.59,8860,9120,8850,11570,6230,8900,8965.07,4.20,0,26466,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2175,-8.43,0.57,12,0.91,-1052.00,15691.00,13780,20230406,-35.63,7350,20221013,20.68,13780,-35.63,20230406,8030,10.46,20230314,13780,-35.63,20230406,7350,20.68,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8910,10,2,0.11,1794715200,199961,38.11,8860,9120,8850,11570,6230,8900,8975.33,4.20,0,26812,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2184,-8.47,0.57,12,0.82,-1052.00,15691.00,13780,20230406,-35.34,7350,20221013,21.22,13780,-35.34,20230406,8030,10.96,20230314,13780,-35.34,20230406,7350,21.22,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8990,90,2,1.01,1497549500,166629,31.76,8860,9120,8850,11570,6230,8900,8987.33,4.20,0,25604,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2204,-8.55,0.57,12,0.68,-1052.00,15691.00,13780,20230406,-34.76,7350,20221013,22.31,13780,-34.76,20230406,8030,11.96,20230314,13780,-34.76,20230406,7350,22.31,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9000,100,2,1.12,1414328880,157364,29.99,8860,9120,8850,11570,6230,8900,8987.63,4.20,0,25967,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2206,-8.56,0.57,12,0.64,-1052.00,15691.00,13780,20230406,-34.69,7350,20221013,22.45,13780,-34.69,20230406,8030,12.08,20230314,13780,-34.69,20230406,7350,22.45,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8970,70,2,0.79,1186124270,131842,25.13,8860,9120,8850,11570,6230,8900,8996.57,4.20,0,25877,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2199,-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,-34.91,20230406,7350,22.04,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8960,60,2,0.67,438311640,49064,9.35,8860,9020,8850,11570,6230,8900,8933.47,4.20,0,3118,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2197,-8.52,0.57,12,0.20,-1052.00,15691.00,13780,20230406,-34.98,7350,20221013,21.90,13780,-34.98,20230406,8030,11.58,20230314,13780,-34.98,20230406,7350,21.90,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230823,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8940,40,2,0.45,69426260,7830,1.49,8860,8950,8850,11570,6230,8900,8866.65,4.20,0,878,9673,9286,9093,8706,8513,9190,8610,1248,2670,5000,6400,10,1,24516073,2192,-8.50,0.57,12,0.03,-1052.00,15691.00,13780,20230406,-35.12,7350,20221013,21.63,13780,-35.12,20230406,8030,11.33,20230314,13780,-35.12,20230406,7350,21.63,20221013,3.81,N,004980,5000,1248 억,,1030240,N,N,6,N,00,N
|
|
20230822,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8900,-530,5,-5.62,4701963440,519537,105.72,9430,9480,8900,12250,6610,9430,9051.40,4.23,0,-3319,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2182,-8.46,0.57,12,2.12,-1052.00,15691.00,13780,20230406,-35.41,7350,20221013,21.09,13780,-35.41,20230406,8030,10.83,20230314,13780,-35.41,20230406,7350,21.09,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,6,N,00,N
|
|
20230822,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,-450,5,-4.77,4273778030,471521,95.95,9430,9480,8920,12250,6610,9430,9063.81,4.23,0,-7365,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2202,-8.54,0.57,12,1.92,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9000,-430,5,-4.56,3936411070,433898,88.29,9430,9480,8920,12250,6610,9430,9072.20,4.23,0,-6425,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2206,-8.56,0.57,12,1.77,-1052.00,15691.00,13780,20230406,-34.69,7350,20221013,22.45,13780,-34.69,20230406,8030,12.08,20230314,13780,-34.69,20230406,7350,22.45,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9030,-400,5,-4.24,3804249990,419203,85.30,9430,9480,8920,12250,6610,9430,9074.96,4.23,0,-6685,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2214,-8.58,0.58,12,1.71,-1052.00,15691.00,13780,20230406,-34.47,7350,20221013,22.86,13780,-34.47,20230406,8030,12.45,20230314,13780,-34.47,20230406,7350,22.86,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,-450,5,-4.77,3524319940,388179,78.99,9430,9480,8920,12250,6610,9430,9079.11,4.23,0,-6788,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2202,-8.54,0.57,12,1.58,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8980,-450,5,-4.77,3029069080,332864,67.73,9430,9480,8920,12250,6610,9430,9100.02,4.23,0,-4051,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2202,-8.54,0.57,12,1.36,-1052.00,15691.00,13780,20230406,-34.83,7350,20221013,22.18,13780,-34.83,20230406,8030,11.83,20230314,13780,-34.83,20230406,7350,22.18,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9040,-390,5,-4.14,2294854340,250983,51.07,9430,9480,8970,12250,6610,9430,9143.47,4.23,0,8028,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2216,-8.59,0.58,12,1.02,-1052.00,15691.00,13780,20230406,-34.40,7350,20221013,22.99,13780,-34.40,20230406,8030,12.58,20230314,13780,-34.40,20230406,7350,22.99,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230822,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9430,0,3,0.00,94271760,9997,2.03,9430,9480,9430,12250,6610,9430,9430.01,4.23,0,-209,10036,9732,9576,9272,9116,9655,9195,1248,2820,5000,6780,10,1,24516073,2312,-8.96,0.60,12,0.04,-1052.00,15691.00,13780,20230406,-31.57,7350,20221013,28.30,13780,-31.57,20230406,8030,17.43,20230314,13780,-31.57,20230406,7350,28.30,20221013,3.08,N,004980,5000,1248 억,,1037439,N,N,9,N,00,N
|
|
20230821,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9430,-450,5,-4.55,4645422220,485798,10.19,9700,9880,9420,12840,6920,9880,9561.08,4.19,0,3170,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2312,-8.96,0.60,12,1.98,-1052.00,15691.00,13780,20230406,-31.57,7350,20221013,28.30,13780,-31.57,20230406,8030,17.43,20230314,13780,-31.57,20230406,7350,28.30,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,9,N,00,N
|
|
20230821,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9470,-410,5,-4.15,4256421740,444564,9.32,9700,9880,9420,12840,6920,9880,9572.77,4.19,0,3489,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2322,-9.00,0.60,12,1.81,-1052.00,15691.00,13780,20230406,-31.28,7350,20221013,28.84,13780,-31.28,20230406,8030,17.93,20230314,13780,-31.28,20230406,7350,28.84,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9550,-330,5,-3.34,3422968800,356696,7.48,9700,9880,9500,12840,6920,9880,9594.46,4.19,0,8762,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2341,-9.08,0.61,12,1.45,-1052.00,15691.00,13780,20230406,-30.70,7350,20221013,29.93,13780,-30.70,20230406,8030,18.93,20230314,13780,-30.70,20230406,7350,29.93,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9560,-320,5,-3.24,3226118730,336128,7.05,9700,9880,9500,12840,6920,9880,9595.93,4.19,0,8665,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2344,-9.09,0.61,12,1.37,-1052.00,15691.00,13780,20230406,-30.62,7350,20221013,30.07,13780,-30.62,20230406,8030,19.05,20230314,13780,-30.62,20230406,7350,30.07,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9530,-350,5,-3.54,3092126820,322089,6.75,9700,9880,9500,12840,6920,9880,9598.20,4.19,0,9632,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2336,-9.06,0.61,12,1.31,-1052.00,15691.00,13780,20230406,-30.84,7350,20221013,29.66,13780,-30.84,20230406,8030,18.68,20230314,13780,-30.84,20230406,7350,29.66,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9610,-270,5,-2.73,2644027080,275127,5.77,9700,9880,9500,12840,6920,9880,9607.91,4.19,0,13386,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2356,-9.13,0.61,12,1.12,-1052.00,15691.00,13780,20230406,-30.26,7350,20221013,30.75,13780,-30.26,20230406,8030,19.68,20230314,13780,-30.26,20230406,7350,30.75,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9560,-320,5,-3.24,2162141550,224769,4.71,9700,9880,9500,12840,6920,9880,9616.68,4.19,0,6570,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2344,-9.09,0.61,12,0.92,-1052.00,15691.00,13780,20230406,-30.62,7350,20221013,30.07,13780,-30.62,20230406,8030,19.05,20230314,13780,-30.62,20230406,7350,30.07,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230821,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9730,-150,5,-1.52,347720630,35658,0.75,9700,9880,9700,12840,6920,9880,9742.62,4.19,0,789,11933,10906,10363,9336,8793,10635,9065,1248,2960,5000,7110,10,1,24516073,2385,-9.25,0.62,12,0.15,-1052.00,15691.00,13780,20230406,-29.39,7350,20221013,32.38,13780,-29.39,20230406,8030,21.17,20230314,13780,-29.39,20230406,7350,32.38,20221013,3.30,N,004980,5000,1248 억,,1027043,N,N,12,N,00,N
|
|
20230818,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9880,290,2,3.02,49378724550,4733639,1764.93,10980,11390,9820,12460,6720,9590,10431.94,5.63,0,-353542,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2422,-9.39,0.63,12,19.31,-1052.00,15691.00,13780,20230406,-28.30,7350,20221013,34.42,13780,-28.30,20230406,8030,23.04,20230314,13780,-28.30,20230406,7350,34.42,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,12,N,00,N
|
|
20230818,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9890,300,2,3.13,48195469830,4613707,1720.22,10980,11390,9890,12460,6720,9590,10446.15,5.63,0,-354719,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2425,-9.40,0.63,12,18.82,-1052.00,15691.00,13780,20230406,-28.23,7350,20221013,34.56,13780,-28.23,20230406,8030,23.16,20230314,13780,-28.23,20230406,7350,34.56,20221013,3.27,N,004980,5000,1248 억,,1379104,Y,N,28,N,00,N
|
|
20230818,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9960,370,2,3.86,46803206030,4473620,1667.99,10980,11390,9890,12460,6720,9590,10462.04,5.63,0,-346101,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2442,-9.47,0.63,12,18.25,-1052.00,15691.00,13780,20230406,-27.72,7350,20221013,35.51,13780,-27.72,20230406,8030,24.03,20230314,13780,-27.72,20230406,7350,35.51,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,28,N,00,N
|
|
20230818,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,10070,480,2,5.01,44733574630,4267096,1590.98,10980,11390,9890,12460,6720,9590,10483.38,5.63,0,-360007,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2469,-9.57,0.64,12,17.41,-1052.00,15691.00,13780,20230406,-26.92,7350,20221013,37.01,13780,-26.92,20230406,8030,25.40,20230314,13780,-26.92,20230406,7350,37.01,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,28,N,00,N
|
|
20230818,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,10100,510,2,5.32,32566472400,3091802,1152.78,10980,11390,9890,12460,6720,9590,10533.17,5.63,0,-363666,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2476,-9.60,0.64,12,12.61,-1052.00,15691.00,13780,20230406,-26.71,7350,20221013,37.41,13780,-26.71,20230406,8030,25.78,20230314,13780,-26.71,20230406,7350,37.41,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,28,N,00,N
|
|
20230818,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9950,360,2,3.75,30211828370,2858410,1065.76,10980,11390,9890,12460,6720,9590,10569.45,5.63,0,-357154,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2439,-9.46,0.63,12,11.66,-1052.00,15691.00,13780,20230406,-27.79,7350,20221013,35.37,13780,-27.79,20230406,8030,23.91,20230314,13780,-27.79,20230406,7350,35.37,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,28,N,00,N
|
|
20230818,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9900,310,2,3.23,27575165240,2594509,967.36,10980,11390,9900,12460,6720,9590,10628.28,5.63,0,-345427,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2427,-9.41,0.63,12,10.58,-1052.00,15691.00,13780,20230406,-28.16,7350,20221013,34.69,13780,-28.16,20230406,8030,23.29,20230314,13780,-28.16,20230406,7350,34.69,20221013,3.27,N,004980,5000,1248 억,,1379104,N,N,28,N,00,N
|
|
20230818,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9590,0,3,0.00,0,0,0.00,0,0,0,12460,6720,9590,0.00,5.63,0,0,9883,9736,9483,9336,9083,9810,9410,1248,2870,5000,6900,10,1,24516073,2351,-9.12,0.61,12,0.00,-1052.00,15691.00,13780,20230406,-30.41,7350,20221013,30.48,13780,-30.41,20230406,8030,19.43,20230314,13780,-30.41,20230406,7350,30.48,20221013,3.27,N,004980,5000,1248 억,,1379104,Y,N,28,N,00,N
|
|
20230817,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9590,30,2,0.31,1288581670,136496,76.46,9480,9630,9230,12420,6700,9560,9440.29,5.66,0,-12792,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2351,-9.12,0.61,12,0.56,-1052.00,15691.00,13780,20230406,-30.41,7350,20221013,30.48,13780,-30.41,20230406,8030,19.43,20230314,13780,-30.41,20230406,7350,30.48,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,28,N,00,N
|
|
20230817,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9590,30,2,0.31,1258950520,133404,74.73,9480,9630,9230,12420,6700,9560,9437.13,5.66,0,-12762,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2351,-9.12,0.61,12,0.54,-1052.00,15691.00,13780,20230406,-30.41,7350,20221013,30.48,13780,-30.41,20230406,8030,19.43,20230314,13780,-30.41,20230406,7350,30.48,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9580,20,2,0.21,1092094010,115976,64.97,9480,9630,9230,12420,6700,9560,9416.55,5.66,0,-9948,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2349,-9.11,0.61,12,0.47,-1052.00,15691.00,13780,20230406,-30.48,7350,20221013,30.34,13780,-30.48,20230406,8030,19.30,20230314,13780,-30.48,20230406,7350,30.34,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9580,20,2,0.21,951943610,101366,56.78,9480,9590,9230,12420,6700,9560,9391.15,5.66,0,-10577,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2349,-9.11,0.61,12,0.41,-1052.00,15691.00,13780,20230406,-30.48,7350,20221013,30.34,13780,-30.48,20230406,8030,19.30,20230314,13780,-30.48,20230406,7350,30.34,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9520,-40,5,-0.42,876701300,93490,52.37,9480,9590,9230,12420,6700,9560,9377.49,5.66,0,-11281,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2334,-9.05,0.61,12,0.38,-1052.00,15691.00,13780,20230406,-30.91,7350,20221013,29.52,13780,-30.91,20230406,8030,18.56,20230314,13780,-30.91,20230406,7350,29.52,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9380,-180,5,-1.88,765601590,81746,45.79,9480,9590,9230,12420,6700,9560,9365.62,5.66,0,-11446,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2300,-8.92,0.60,12,0.33,-1052.00,15691.00,13780,20230406,-31.93,7350,20221013,27.62,13780,-31.93,20230406,8030,16.81,20230314,13780,-31.93,20230406,7350,27.62,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,-250,5,-2.62,536773100,57183,32.03,9480,9590,9270,12420,6700,9560,9386.93,5.66,0,-17387,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2282,-8.85,0.59,12,0.23,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230817,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9510,-50,5,-0.52,14491210,1519,0.85,9480,9590,9480,12420,6700,9560,9539.97,5.66,0,-99,10006,9782,9596,9372,9186,9895,9485,1248,2860,5000,6880,10,1,24516073,2331,-9.04,0.61,12,0.01,-1052.00,15691.00,13780,20230406,-30.99,7350,20221013,29.39,13780,-30.99,20230406,8030,18.43,20230314,13780,-30.99,20230406,7350,29.39,20221013,3.23,N,004980,5000,1248 억,,1387813,N,N,2,N,00,N
|
|
20230816,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9560,160,2,1.70,1710078220,178317,157.78,9500,9820,9410,12220,6580,9400,9590.16,5.62,0,10883,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2344,-9.09,0.61,12,0.73,-1052.00,15691.00,13780,20230406,-30.62,7350,20221013,30.07,13780,-30.62,20230406,8030,19.05,20230314,13780,-30.62,20230406,7350,30.07,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,2,N,00,N
|
|
20230816,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9560,160,2,1.70,1651174130,172155,152.33,9500,9820,9410,12220,6580,9400,9591.23,5.62,0,9372,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2344,-9.09,0.61,12,0.70,-1052.00,15691.00,13780,20230406,-30.62,7350,20221013,30.07,13780,-30.62,20230406,8030,19.05,20230314,13780,-30.62,20230406,7350,30.07,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9620,220,2,2.34,1534998620,160047,141.61,9500,9820,9410,12220,6580,9400,9590.95,5.62,0,6347,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2358,-9.14,0.61,12,0.65,-1052.00,15691.00,13780,20230406,-30.19,7350,20221013,30.88,13780,-30.19,20230406,8030,19.80,20230314,13780,-30.19,20230406,7350,30.88,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9600,200,2,2.13,1187889230,124094,109.80,9500,9820,9410,12220,6580,9400,9572.53,5.62,0,4998,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2354,-9.13,0.61,12,0.51,-1052.00,15691.00,13780,20230406,-30.33,7350,20221013,30.61,13780,-30.33,20230406,8030,19.55,20230314,13780,-30.33,20230406,7350,30.61,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9540,140,2,1.49,1085912480,113434,100.37,9500,9820,9410,12220,6580,9400,9573.11,5.62,0,2541,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2339,-9.07,0.61,12,0.46,-1052.00,15691.00,13780,20230406,-30.77,7350,20221013,29.80,13780,-30.77,20230406,8030,18.80,20230314,13780,-30.77,20230406,7350,29.80,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9470,70,2,0.74,829746470,86680,76.70,9500,9820,9410,12220,6580,9400,9572.57,5.62,0,-4638,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2322,-9.00,0.60,12,0.35,-1052.00,15691.00,13780,20230406,-31.28,7350,20221013,28.84,13780,-31.28,20230406,8030,17.93,20230314,13780,-31.28,20230406,7350,28.84,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9430,30,2,0.32,749476340,78183,69.18,9500,9820,9430,12220,6580,9400,9586.24,5.62,0,-6487,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2312,-8.96,0.60,12,0.32,-1052.00,15691.00,13780,20230406,-31.57,7350,20221013,28.30,13780,-31.57,20230406,8030,17.43,20230314,13780,-31.57,20230406,7350,28.30,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230816,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9500,100,2,1.06,73562230,7746,6.85,9500,9550,9480,12220,6580,9400,9497.09,5.62,0,-4180,9686,9542,9456,9312,9226,9500,9270,1248,2820,5000,6760,10,1,24516073,2329,-9.03,0.61,12,0.03,-1052.00,15691.00,13780,20230406,-31.06,7350,20221013,29.25,13780,-31.06,20230406,8030,18.31,20230314,13780,-31.06,20230406,7350,29.25,20221013,3.28,N,004980,5000,1248 억,,1376747,N,N,4,N,00,N
|
|
20230814,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9400,-250,5,-2.59,808251990,85329,86.64,9600,9600,9370,12540,6760,9650,9472.37,5.59,0,5217,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2305,-8.94,0.60,12,0.35,-1052.00,15691.00,13780,20230406,-31.79,7350,20221013,27.89,13780,-31.79,20230406,8030,17.06,20230314,13780,-31.79,20230406,7350,27.89,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,4,N,00,N
|
|
20230814,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,-280,5,-2.90,781124260,82442,83.70,9600,9600,9370,12540,6760,9650,9474.83,5.59,0,4283,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2297,-8.91,0.60,12,0.34,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9450,-200,5,-2.07,658844320,69442,70.51,9600,9600,9410,12540,6760,9650,9487.69,5.59,0,5586,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2317,-8.98,0.60,12,0.28,-1052.00,15691.00,13780,20230406,-31.42,7350,20221013,28.57,13780,-31.42,20230406,8030,17.68,20230314,13780,-31.42,20230406,7350,28.57,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9470,-180,5,-1.87,566094600,59629,60.54,9600,9600,9410,12540,6760,9650,9493.61,5.59,0,6800,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2322,-9.00,0.60,12,0.24,-1052.00,15691.00,13780,20230406,-31.28,7350,20221013,28.84,13780,-31.28,20230406,8030,17.93,20230314,13780,-31.28,20230406,7350,28.84,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9480,-170,5,-1.76,496488910,52295,53.10,9600,9600,9410,12540,6760,9650,9494.00,5.59,0,2883,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2324,-9.01,0.60,12,0.21,-1052.00,15691.00,13780,20230406,-31.20,7350,20221013,28.98,13780,-31.20,20230406,8030,18.06,20230314,13780,-31.20,20230406,7350,28.98,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9490,-160,5,-1.66,369223210,38881,39.48,9600,9600,9410,12540,6760,9650,9496.24,5.59,0,1437,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2327,-9.02,0.60,12,0.16,-1052.00,15691.00,13780,20230406,-31.13,7350,20221013,29.12,13780,-31.13,20230406,8030,18.18,20230314,13780,-31.13,20230406,7350,29.12,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9500,-150,5,-1.55,233243270,24550,24.93,9600,9600,9410,12540,6760,9650,9500.74,5.59,0,-1407,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2329,-9.03,0.61,12,0.10,-1052.00,15691.00,13780,20230406,-31.06,7350,20221013,29.25,13780,-31.06,20230406,8030,18.31,20230314,13780,-31.06,20230406,7350,29.25,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230814,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9500,-150,5,-1.55,32935700,3470,3.52,9600,9600,9420,12540,6760,9650,9491.56,5.59,0,366,9856,9752,9596,9492,9336,9780,9520,1248,2890,5000,6940,10,1,24516073,2329,-9.03,0.61,12,0.01,-1052.00,15691.00,13780,20230406,-31.06,7350,20221013,29.25,13780,-31.06,20230406,8030,18.31,20230314,13780,-31.06,20230406,7350,29.25,20221013,3.28,N,004980,5000,1248 억,,1369597,N,N,6,N,00,N
|
|
20230811,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9650,-40,5,-0.41,940171410,98246,78.26,9650,9700,9440,12590,6790,9690,9566.80,5.65,0,-13999,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2366,-9.17,0.62,12,0.40,-1052.00,15691.00,13780,20230406,-29.97,7350,20221013,31.29,13780,-29.97,20230406,8030,20.17,20230314,13780,-29.97,20230406,7350,31.29,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,6,N,00,N
|
|
20230811,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9510,-180,5,-1.86,765741520,80135,63.84,9650,9700,9440,12590,6790,9690,9555.64,5.65,0,-8128,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2331,-9.04,0.61,12,0.33,-1052.00,15691.00,13780,20230406,-30.99,7350,20221013,29.39,13780,-30.99,20230406,8030,18.43,20230314,13780,-30.99,20230406,7350,29.39,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9460,-230,5,-2.37,705679780,73808,58.80,9650,9700,9440,12590,6790,9690,9561.02,5.65,0,-6115,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2319,-8.99,0.60,12,0.30,-1052.00,15691.00,13780,20230406,-31.35,7350,20221013,28.71,13780,-31.35,20230406,8030,17.81,20230314,13780,-31.35,20230406,7350,28.71,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9540,-150,5,-1.55,522912410,54557,43.46,9650,9700,9520,12590,6790,9690,9584.70,5.65,0,-3109,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2339,-9.07,0.61,12,0.22,-1052.00,15691.00,13780,20230406,-30.77,7350,20221013,29.80,13780,-30.77,20230406,8030,18.80,20230314,13780,-30.77,20230406,7350,29.80,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9530,-160,5,-1.65,471497720,49169,39.17,9650,9700,9520,12590,6790,9690,9589.33,5.65,0,-2810,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2336,-9.06,0.61,12,0.20,-1052.00,15691.00,13780,20230406,-30.84,7350,20221013,29.66,13780,-30.84,20230406,8030,18.68,20230314,13780,-30.84,20230406,7350,29.66,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9550,-140,5,-1.44,386713700,40269,32.08,9650,9700,9540,12590,6790,9690,9603.26,5.65,0,-4038,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2341,-9.08,0.61,12,0.16,-1052.00,15691.00,13780,20230406,-30.70,7350,20221013,29.93,13780,-30.70,20230406,8030,18.93,20230314,13780,-30.70,20230406,7350,29.93,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9630,-60,5,-0.62,140176320,14541,11.58,9650,9700,9600,12590,6790,9690,9640.07,5.65,0,-203,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2361,-9.15,0.61,12,0.06,-1052.00,15691.00,13780,20230406,-30.12,7350,20221013,31.02,13780,-30.12,20230406,8030,19.93,20230314,13780,-30.12,20230406,7350,31.02,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230811,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9610,-80,5,-0.83,13715270,1426,1.14,9650,9650,9610,12590,6790,9690,9618.00,5.65,0,185,9996,9842,9696,9542,9396,9920,9620,1248,2900,5000,6970,10,1,24516073,2356,-9.13,0.61,12,0.01,-1052.00,15691.00,13780,20230406,-30.26,7350,20221013,30.75,13780,-30.26,20230406,8030,19.68,20230314,13780,-30.26,20230406,7350,30.75,20221013,3.27,N,004980,5000,1248 억,,1385159,N,N,9,N,00,N
|
|
20230810,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9690,-40,5,-0.41,1189131810,123216,48.05,9660,9850,9550,12640,6820,9730,9650.72,5.57,0,13226,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2376,-9.21,0.62,12,0.50,-1052.00,15691.00,13780,20230406,-29.68,7350,20221013,31.84,13780,-29.68,20230406,8030,20.67,20230314,13780,-29.68,20230406,7350,31.84,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,9,N,00,N
|
|
20230810,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9620,-110,5,-1.13,1083677480,112307,43.80,9660,9850,9550,12640,6820,9730,9649.24,5.57,0,12318,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2358,-9.14,0.61,12,0.46,-1052.00,15691.00,13780,20230406,-30.19,7350,20221013,30.88,13780,-30.19,20230406,8030,19.80,20230314,13780,-30.19,20230406,7350,30.88,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9710,-20,5,-0.21,932414680,96677,37.70,9660,9850,9550,12640,6820,9730,9644.64,5.57,0,13076,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2381,-9.23,0.62,12,0.39,-1052.00,15691.00,13780,20230406,-29.54,7350,20221013,32.11,13780,-29.54,20230406,8030,20.92,20230314,13780,-29.54,20230406,7350,32.11,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9670,-60,5,-0.62,706617000,73420,28.63,9660,9850,9550,12640,6820,9730,9624.31,5.57,0,13370,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2371,-9.19,0.62,12,0.30,-1052.00,15691.00,13780,20230406,-29.83,7350,20221013,31.56,13780,-29.83,20230406,8030,20.42,20230314,13780,-29.83,20230406,7350,31.56,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9650,-80,5,-0.82,603488240,62748,24.47,9660,9850,9550,12640,6820,9730,9617.65,5.57,0,11067,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2366,-9.17,0.62,12,0.26,-1052.00,15691.00,13780,20230406,-29.97,7350,20221013,31.29,13780,-29.97,20230406,8030,20.17,20230314,13780,-29.97,20230406,7350,31.29,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9630,-100,5,-1.03,535270370,55676,21.71,9660,9850,9550,12640,6820,9730,9614.02,5.57,0,8320,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2361,-9.15,0.61,12,0.23,-1052.00,15691.00,13780,20230406,-30.12,7350,20221013,31.02,13780,-30.12,20230406,8030,19.93,20230314,13780,-30.12,20230406,7350,31.02,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9600,-130,5,-1.34,415766970,43218,16.85,9660,9850,9550,12640,6820,9730,9620.23,5.57,0,1471,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2354,-9.13,0.61,12,0.18,-1052.00,15691.00,13780,20230406,-30.33,7350,20221013,30.61,13780,-30.33,20230406,8030,19.55,20230314,13780,-30.33,20230406,7350,30.61,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230810,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9650,-80,5,-0.82,25320770,2622,1.02,9660,9670,9650,12640,6820,9730,9657.04,5.57,0,229,10123,9926,9753,9556,9383,9840,9470,1248,2910,5000,7000,10,1,24516073,2366,-9.17,0.62,12,0.01,-1052.00,15691.00,13780,20230406,-29.97,7350,20221013,31.29,13780,-29.97,20230406,8030,20.17,20230314,13780,-29.97,20230406,7350,31.29,20221013,3.41,N,004980,5000,1248 억,,1366036,N,N,10,N,00,N
|
|
20230809,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9730,-70,5,-0.71,2487172070,254997,41.04,9820,9950,9580,12740,6860,9800,9753.74,5.78,0,-53623,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2385,-9.25,0.62,12,1.04,-1052.00,15691.00,13780,20230406,-29.39,7350,20221013,32.38,13780,-29.39,20230406,8030,21.17,20230314,13780,-29.39,20230406,7350,32.38,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,10,N,00,N
|
|
20230809,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9740,-60,5,-0.61,2218577900,227370,36.60,9820,9950,9580,12740,6860,9800,9757.56,5.78,0,-51107,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2388,-9.26,0.62,12,0.93,-1052.00,15691.00,13780,20230406,-29.32,7350,20221013,32.52,13780,-29.32,20230406,8030,21.30,20230314,13780,-29.32,20230406,7350,32.52,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9760,-40,5,-0.41,1973906240,202230,32.55,9820,9950,9580,12740,6860,9800,9760.70,5.78,0,-44035,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2393,-9.28,0.62,12,0.82,-1052.00,15691.00,13780,20230406,-29.17,7350,20221013,32.79,13780,-29.17,20230406,8030,21.54,20230314,13780,-29.17,20230406,7350,32.79,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9630,-170,5,-1.73,1656512730,169658,27.31,9820,9950,9580,12740,6860,9800,9763.83,5.78,0,-37606,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2361,-9.15,0.61,12,0.69,-1052.00,15691.00,13780,20230406,-30.12,7350,20221013,31.02,13780,-30.12,20230406,8030,19.93,20230314,13780,-30.12,20230406,7350,31.02,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9600,-200,5,-2.04,1550747270,158642,25.53,9820,9950,9580,12740,6860,9800,9775.13,5.78,0,-37134,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2354,-9.13,0.61,12,0.65,-1052.00,15691.00,13780,20230406,-30.33,7350,20221013,30.61,13780,-30.33,20230406,8030,19.55,20230314,13780,-30.33,20230406,7350,30.61,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9760,-40,5,-0.41,1086771900,110487,17.78,9820,9950,9740,12740,6860,9800,9836.20,5.78,0,-43234,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2393,-9.28,0.62,12,0.45,-1052.00,15691.00,13780,20230406,-29.17,7350,20221013,32.79,13780,-29.17,20230406,8030,21.54,20230314,13780,-29.17,20230406,7350,32.79,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9780,-20,5,-0.20,800101660,81197,13.07,9820,9950,9760,12740,6860,9800,9853.85,5.78,0,-27921,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2398,-9.30,0.62,12,0.33,-1052.00,15691.00,13780,20230406,-29.03,7350,20221013,33.06,13780,-29.03,20230406,8030,21.79,20230314,13780,-29.03,20230406,7350,33.06,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230809,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9840,40,2,0.41,65307380,6612,1.06,9820,9910,9820,12740,6860,9800,9877.33,5.78,0,-2225,10386,10092,9786,9492,9186,10240,9640,1248,2940,5000,7050,10,1,24516073,2412,-9.35,0.63,12,0.03,-1052.00,15691.00,13780,20230406,-28.59,7350,20221013,33.88,13780,-28.59,20230406,8030,22.54,20230314,13780,-28.59,20230406,7350,33.88,20221013,3.42,N,004980,5000,1248 억,,1417922,N,N,8,N,00,N
|
|
20230808,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9800,320,2,3.38,6100730260,618787,378.68,9640,10080,9480,12320,6640,9480,9859.18,5.58,0,60356,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2403,-9.32,0.62,12,2.52,-1052.00,15691.00,13780,20230406,-28.88,7350,20221013,33.33,13780,-28.88,20230406,8030,22.04,20230314,13780,-28.88,20230406,7350,33.33,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,8,N,00,N
|
|
20230808,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9800,320,2,3.38,5834482750,591621,362.06,9640,10080,9480,12320,6640,9480,9861.86,5.58,0,64606,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2403,-9.32,0.62,12,2.41,-1052.00,15691.00,13780,20230406,-28.88,7350,20221013,33.33,13780,-28.88,20230406,8030,22.04,20230314,13780,-28.88,20230406,7350,33.33,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9880,400,2,4.22,5613983390,569118,348.28,9640,10080,9480,12320,6640,9480,9864.36,5.58,0,66685,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2422,-9.39,0.63,12,2.32,-1052.00,15691.00,13780,20230406,-28.30,7350,20221013,34.42,13780,-28.30,20230406,8030,23.04,20230314,13780,-28.30,20230406,7350,34.42,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9880,400,2,4.22,5413626530,548780,335.84,9640,10080,9480,12320,6640,9480,9864.84,5.58,0,70095,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2422,-9.39,0.63,12,2.24,-1052.00,15691.00,13780,20230406,-28.30,7350,20221013,34.42,13780,-28.30,20230406,8030,23.04,20230314,13780,-28.30,20230406,7350,34.42,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9880,400,2,4.22,5144914250,521652,319.24,9640,10080,9480,12320,6640,9480,9862.73,5.58,0,72643,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2422,-9.39,0.63,12,2.13,-1052.00,15691.00,13780,20230406,-28.30,7350,20221013,34.42,13780,-28.30,20230406,8030,23.04,20230314,13780,-28.30,20230406,7350,34.42,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9920,440,2,4.64,4747717870,481560,294.70,9640,10080,9480,12320,6640,9480,9859.04,5.58,0,78335,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2432,-9.43,0.63,12,1.96,-1052.00,15691.00,13780,20230406,-28.01,7350,20221013,34.97,13780,-28.01,20230406,8030,23.54,20230314,13780,-28.01,20230406,7350,34.97,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9950,470,2,4.96,3504313540,357277,218.64,9640,10030,9480,12320,6640,9480,9808.39,5.58,0,54671,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2439,-9.46,0.63,12,1.46,-1052.00,15691.00,13780,20230406,-27.79,7350,20221013,35.37,13780,-27.79,20230406,8030,23.91,20230314,13780,-27.79,20230406,7350,35.37,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230808,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9510,30,2,0.32,232592600,24180,14.80,9640,9640,9500,12320,6640,9480,9619.21,5.58,0,-12133,9713,9596,9433,9316,9153,9655,9375,1248,2840,5000,6820,10,1,24516073,2331,-9.04,0.61,12,0.10,-1052.00,15691.00,13780,20230406,-30.99,7350,20221013,29.39,13780,-30.99,20230406,8030,18.43,20230314,13780,-30.99,20230406,7350,29.39,20221013,3.43,N,004980,5000,1248 억,,1367017,N,N,4,N,00,N
|
|
20230807,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9480,140,2,1.50,1539034110,163080,354.72,9350,9550,9270,12140,6540,9340,9437.29,5.40,0,40809,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2324,-9.01,0.60,12,0.67,-1052.00,15691.00,13780,20230406,-31.20,7350,20221013,28.98,13780,-31.20,20230406,8030,18.06,20230314,13780,-31.20,20230406,7350,28.98,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,4,N,00,N
|
|
20230807,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9450,110,2,1.18,1466123580,155373,337.96,9350,9550,9270,12140,6540,9340,9436.15,5.40,0,40629,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2317,-8.98,0.60,12,0.63,-1052.00,15691.00,13780,20230406,-31.42,7350,20221013,28.57,13780,-31.42,20230406,8030,17.68,20230314,13780,-31.42,20230406,7350,28.57,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9450,110,2,1.18,1343014410,142359,309.65,9350,9550,9270,12140,6540,9340,9434.00,5.40,0,36382,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2317,-8.98,0.60,12,0.58,-1052.00,15691.00,13780,20230406,-31.42,7350,20221013,28.57,13780,-31.42,20230406,8030,17.68,20230314,13780,-31.42,20230406,7350,28.57,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9500,160,2,1.71,1247421370,132246,287.65,9350,9550,9270,12140,6540,9340,9432.58,5.40,0,35213,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2329,-9.03,0.61,12,0.54,-1052.00,15691.00,13780,20230406,-31.06,7350,20221013,29.25,13780,-31.06,20230406,8030,18.31,20230314,13780,-31.06,20230406,7350,29.25,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9380,40,2,0.43,585231580,62379,135.68,9350,9460,9270,12140,6540,9340,9381.87,5.40,0,7216,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2300,-8.92,0.60,12,0.25,-1052.00,15691.00,13780,20230406,-31.93,7350,20221013,27.62,13780,-31.93,20230406,8030,16.81,20230314,13780,-31.93,20230406,7350,27.62,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,30,2,0.32,501224680,53433,116.22,9350,9460,9270,12140,6540,9340,9380.43,5.40,0,1320,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2297,-8.91,0.60,12,0.22,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9370,30,2,0.32,382470390,40746,88.63,9350,9460,9270,12140,6540,9340,9386.70,5.40,0,-3799,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2297,-8.91,0.60,12,0.17,-1052.00,15691.00,13780,20230406,-32.00,7350,20221013,27.48,13780,-32.00,20230406,8030,16.69,20230314,13780,-32.00,20230406,7350,27.48,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230807,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9340,0,3,0.00,15339600,1642,3.57,9350,9350,9320,12140,6540,9340,9342.02,5.40,0,-1046,9433,9386,9303,9256,9173,9410,9280,1248,2800,5000,6720,10,1,24516073,2290,-8.88,0.60,12,0.01,-1052.00,15691.00,13780,20230406,-32.22,7350,20221013,27.07,13780,-32.22,20230406,8030,16.31,20230314,13780,-32.22,20230406,7350,27.07,20221013,3.46,N,004980,5000,1248 억,,1323761,N,N,3,N,00,N
|
|
20230804,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9340,10,2,0.11,420794290,45282,57.27,9240,9350,9220,12120,6540,9330,9292.75,5.40,0,-469,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2290,-8.88,0.60,12,0.18,-1052.00,15691.00,13780,20230406,-32.22,7350,20221013,27.07,13780,-32.22,20230406,8030,16.31,20230314,13780,-32.22,20230406,7350,27.07,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,3,N,00,N
|
|
20230804,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,-20,5,-0.21,372532460,40110,50.73,9240,9330,9220,12120,6540,9330,9287.77,5.40,0,291,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2282,-8.85,0.59,12,0.16,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9280,-50,5,-0.54,320468670,34517,43.65,9240,9330,9220,12120,6540,9330,9284.37,5.40,0,910,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2275,-8.82,0.59,12,0.14,-1052.00,15691.00,13780,20230406,-32.66,7350,20221013,26.26,13780,-32.66,20230406,8030,15.57,20230314,13780,-32.66,20230406,7350,26.26,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,-20,5,-0.21,290023540,31246,39.52,9240,9330,9220,12120,6540,9330,9281.94,5.40,0,1008,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2282,-8.85,0.59,12,0.13,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,-20,5,-0.21,225127250,24248,30.67,9240,9330,9220,12120,6540,9330,9284.36,5.40,0,531,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2282,-8.85,0.59,12,0.10,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,-40,5,-0.43,199232130,21459,27.14,9240,9330,9220,12120,6540,9330,9284.32,5.40,0,1261,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2278,-8.83,0.59,12,0.09,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9320,-10,5,-0.11,143439170,15461,19.55,9240,9330,9220,12120,6540,9330,9277.48,5.40,0,79,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2285,-8.86,0.59,12,0.06,-1052.00,15691.00,13780,20230406,-32.37,7350,20221013,26.80,13780,-32.37,20230406,8030,16.06,20230314,13780,-32.37,20230406,7350,26.80,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230804,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,-90,5,-0.96,3644990,394,0.50,9240,9330,9240,12120,6540,9330,9251.24,5.40,0,-55,9496,9412,9246,9162,8996,9455,9205,1248,2790,5000,6710,10,1,24516073,2265,-8.78,0.59,12,0.00,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.49,N,004980,5000,1248 억,,1324231,N,N,4,N,00,N
|
|
20230803,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9330,40,2,0.43,728196870,78976,71.15,9300,9330,9080,12070,6510,9290,9220.39,5.38,0,4953,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2287,-8.87,0.59,12,0.32,-1052.00,15691.00,13780,20230406,-32.29,7350,20221013,26.94,13780,-32.29,20230406,8030,16.19,20230314,13780,-32.29,20230406,7350,26.94,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,4,N,00,N
|
|
20230803,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9310,20,2,0.22,685800790,74425,67.05,9300,9330,9080,12070,6510,9290,9214.65,5.38,0,4530,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2282,-8.85,0.59,12,0.30,-1052.00,15691.00,13780,20230406,-32.44,7350,20221013,26.67,13780,-32.44,20230406,8030,15.94,20230314,13780,-32.44,20230406,7350,26.67,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9280,-10,5,-0.11,592829840,64431,58.05,9300,9320,9080,12070,6510,9290,9201.00,5.38,0,2203,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2275,-8.82,0.59,12,0.26,-1052.00,15691.00,13780,20230406,-32.66,7350,20221013,26.26,13780,-32.66,20230406,8030,15.57,20230314,13780,-32.66,20230406,7350,26.26,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9270,-20,5,-0.22,507895360,55278,49.80,9300,9320,9080,12070,6510,9290,9188.02,5.38,0,-3174,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2273,-8.81,0.59,12,0.23,-1052.00,15691.00,13780,20230406,-32.73,7350,20221013,26.12,13780,-32.73,20230406,8030,15.44,20230314,13780,-32.73,20230406,7350,26.12,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9140,-150,5,-1.61,400161390,43605,39.29,9300,9320,9080,12070,6510,9290,9176.96,5.38,0,-8772,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2241,-8.69,0.58,12,0.18,-1052.00,15691.00,13780,20230406,-33.67,7350,20221013,24.35,13780,-33.67,20230406,8030,13.82,20230314,13780,-33.67,20230406,7350,24.35,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9150,-140,5,-1.51,321239960,34977,31.51,9300,9320,9080,12070,6510,9290,9184.31,5.38,0,-5679,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2243,-8.70,0.58,12,0.14,-1052.00,15691.00,13780,20230406,-33.60,7350,20221013,24.49,13780,-33.60,20230406,8030,13.95,20230314,13780,-33.60,20230406,7350,24.49,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9270,-20,5,-0.22,149903760,16343,14.72,9300,9300,9080,12070,6510,9290,9172.34,5.38,0,636,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2273,-8.81,0.59,12,0.07,-1052.00,15691.00,13780,20230406,-32.73,7350,20221013,26.12,13780,-32.73,20230406,8030,15.44,20230314,13780,-32.73,20230406,7350,26.12,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230803,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9230,-60,5,-0.65,11000270,1183,1.07,9300,9300,9230,12070,6510,9290,9298.64,5.38,0,-583,9510,9400,9280,9170,9050,9340,9110,1248,2780,5000,6680,10,1,24516073,2263,-8.77,0.59,12,0.00,-1052.00,15691.00,13780,20230406,-33.02,7350,20221013,25.58,13780,-33.02,20230406,8030,14.94,20230314,13780,-33.02,20230406,7350,25.58,20221013,3.52,N,004980,5000,1248 억,,1319477,N,N,6,N,00,N
|
|
20230802,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,-10,5,-0.11,1015883230,109288,82.08,9300,9390,9160,12090,6510,9300,9295.47,5.30,0,18268,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2278,-8.83,0.59,12,0.45,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,6,N,00,N
|
|
20230802,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9230,-70,5,-0.75,992824860,106801,80.21,9300,9390,9160,12090,6510,9300,9296.03,5.30,0,18638,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2263,-8.77,0.59,12,0.44,-1052.00,15691.00,13780,20230406,-33.02,7350,20221013,25.58,13780,-33.02,20230406,8030,14.94,20230314,13780,-33.02,20230406,7350,25.58,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9210,-90,5,-0.97,932889510,100310,75.33,9300,9390,9160,12090,6510,9300,9300.06,5.30,0,15095,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2258,-8.75,0.59,12,0.41,-1052.00,15691.00,13780,20230406,-33.16,7350,20221013,25.31,13780,-33.16,20230406,8030,14.69,20230314,13780,-33.16,20230406,7350,25.31,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9270,-30,5,-0.32,844729810,90738,68.15,9300,9390,9160,12090,6510,9300,9309.55,5.30,0,15325,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2273,-8.81,0.59,12,0.37,-1052.00,15691.00,13780,20230406,-32.73,7350,20221013,26.12,13780,-32.73,20230406,8030,15.44,20230314,13780,-32.73,20230406,7350,26.12,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,-60,5,-0.65,813031910,87320,65.58,9300,9390,9160,12090,6510,9300,9310.95,5.30,0,14295,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2265,-8.78,0.59,12,0.36,-1052.00,15691.00,13780,20230406,-32.95,7350,20221013,25.71,13780,-32.95,20230406,8030,15.07,20230314,13780,-32.95,20230406,7350,25.71,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,110149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9320,20,2,0.22,638238680,68478,51.43,9300,9390,9160,12090,6510,9300,9320.35,5.30,0,19506,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2285,-8.86,0.59,12,0.28,-1052.00,15691.00,13780,20230406,-32.37,7350,20221013,26.80,13780,-32.37,20230406,8030,16.06,20230314,13780,-32.37,20230406,7350,26.80,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,-10,5,-0.11,267628760,28831,21.65,9300,9370,9160,12090,6510,9300,9282.67,5.30,0,5399,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2278,-8.83,0.59,12,0.12,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230802,090150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9200,-100,5,-1.08,25448980,2754,2.07,9300,9300,9200,12090,6510,9300,9240.73,5.30,0,-1994,9466,9382,9286,9202,9106,9425,9245,1248,2790,5000,6690,10,1,24516073,2255,-8.75,0.59,12,0.01,-1052.00,15691.00,13780,20230406,-33.24,7350,20221013,25.17,13780,-33.24,20230406,8030,14.57,20230314,13780,-33.24,20230406,7350,25.17,20221013,3.60,N,004980,5000,1248 억,,1299555,N,N,4,N,00,N
|
|
20230801,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9300,120,2,1.31,1237859570,133121,74.86,9190,9370,9190,11930,6430,9180,9298.75,5.25,0,14879,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2280,-8.84,0.59,12,0.54,-1052.00,15691.00,13780,20230406,-32.51,7350,20221013,26.53,13780,-32.51,20230406,8030,15.82,20230314,13780,-32.51,20230406,7350,26.53,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,4,N,00,N
|
|
20230801,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,110,2,1.20,1142404390,122856,69.09,9190,9370,9190,11930,6430,9180,9298.73,5.25,0,12288,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2278,-8.83,0.59,12,0.50,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9260,80,2,0.87,1037968360,111623,62.77,9190,9370,9190,11930,6430,9180,9298.88,5.25,0,6958,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2270,-8.80,0.59,12,0.46,-1052.00,15691.00,13780,20230406,-32.80,7350,20221013,25.99,13780,-32.80,20230406,8030,15.32,20230314,13780,-32.80,20230406,7350,25.99,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,130149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,110,2,1.20,818567960,87978,49.47,9190,9370,9190,11930,6430,9180,9304.23,5.25,0,11864,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2278,-8.83,0.59,12,0.36,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,110,2,1.20,738587640,79370,44.63,9190,9370,9190,11930,6430,9180,9305.63,5.25,0,12133,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2278,-8.83,0.59,12,0.32,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,110148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,110,2,1.20,649680450,69791,39.25,9190,9370,9190,11930,6430,9180,9308.94,5.25,0,12193,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2278,-8.83,0.59,12,0.28,-1052.00,15691.00,13780,20230406,-32.58,7350,20221013,26.39,13780,-32.58,20230406,8030,15.69,20230314,13780,-32.58,20230406,7350,26.39,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,100149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9350,170,2,1.85,442943250,47567,26.75,9190,9370,9190,11930,6430,9180,9311.99,5.25,0,10949,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2292,-8.89,0.60,12,0.19,-1052.00,15691.00,13780,20230406,-32.15,7350,20221013,27.21,13780,-32.15,20230406,8030,16.44,20230314,13780,-32.15,20230406,7350,27.21,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|
|
20230801,090148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9210,30,2,0.33,14938490,1625,0.91,9190,9220,9190,11930,6430,9180,9192.92,5.25,0,-463,9320,9250,9130,9060,8940,9285,9095,1248,2750,5000,6600,10,1,24516073,2258,-8.75,0.59,12,0.01,-1052.00,15691.00,13780,20230406,-33.16,7350,20221013,25.31,13780,-33.16,20230406,8030,14.69,20230314,13780,-33.16,20230406,7350,25.31,20221013,3.66,N,004980,5000,1248 억,,1285962,N,N,2,N,00,N
|