90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-3,5,-0.48,85207140,136544,78.33,630,631,617,820,442,631,624.03,1.14,0,-18349,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,697,1.29,0.42,12,0.12,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,625,-6,5,-0.95,82333131,131950,75.70,630,631,617,820,442,631,623.97,1.14,0,-17583,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,693,1.29,0.42,12,0.12,485.00,1505.00,745,20230119,-16.11,421,20221013,48.46,745,-16.11,20230119,495,26.26,20230102,745,-16.11,20230119,421,48.46,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,621,-10,5,-1.58,79571267,127523,73.16,630,631,617,820,442,631,623.98,1.14,0,-15772,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,689,1.28,0.41,12,0.11,485.00,1505.00,745,20230119,-16.64,421,20221013,47.51,745,-16.64,20230119,495,25.45,20230102,745,-16.64,20230119,421,47.51,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,623,-8,5,-1.27,69891527,111944,64.22,630,631,617,820,442,631,624.34,1.14,0,-20115,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,691,1.28,0.41,12,0.10,485.00,1505.00,745,20230119,-16.38,421,20221013,47.98,745,-16.38,20230119,495,25.86,20230102,745,-16.38,20230119,421,47.98,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,627,-4,5,-0.63,64455013,103211,59.21,630,631,617,820,442,631,624.50,1.14,0,-20105,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,695,1.29,0.42,12,0.09,485.00,1505.00,745,20230119,-15.84,421,20221013,48.93,745,-15.84,20230119,495,26.67,20230102,745,-15.84,20230119,421,48.93,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,-3,5,-0.48,62703262,100412,57.61,630,631,617,820,442,631,624.46,1.14,0,-19313,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,697,1.29,0.42,12,0.09,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,622,-9,5,-1.43,53556306,85833,49.24,630,631,617,820,442,631,623.96,1.14,0,-15885,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,690,1.28,0.41,12,0.08,485.00,1505.00,745,20230119,-16.51,421,20221013,47.74,745,-16.51,20230119,495,25.66,20230102,745,-16.51,20230119,421,47.74,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230630,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,630,-1,5,-0.16,582750,925,0.53,630,630,630,820,442,631,630.00,1.14,0,0,647,639,631,623,615,635,619,555,189,500,440,1,1,110917061,699,1.30,0.42,12,0.00,485.00,1505.00,745,20230119,-15.44,421,20221013,49.64,745,-15.44,20230119,495,27.27,20230102,745,-15.44,20230119,421,49.64,20221013,0.25,N,004870,500,554 억,,1269973,N,N,3,N,00,N
|
|
20230629,160156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,-7,5,-1.10,109468329,174031,91.49,639,639,623,829,447,638,629.00,1.21,0,-53217,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,697,1.30,0.42,12,0.16,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.26,N,004870,500,552 억,,1333137,N,N,3,N,00,N
|
|
20230629,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,-7,5,-1.10,108502867,172500,90.68,639,639,623,829,447,638,629.00,1.21,0,-52930,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,697,1.30,0.42,12,0.16,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,627,-11,5,-1.72,99753013,158587,83.37,639,639,623,829,447,638,629.01,1.21,0,-50134,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,692,1.29,0.42,12,0.14,485.00,1505.00,745,20230119,-15.84,421,20221013,48.93,745,-15.84,20230119,495,26.67,20230102,745,-15.84,20230119,421,48.93,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,627,-11,5,-1.72,58866959,93174,48.98,639,639,627,829,447,638,631.80,1.21,0,-41406,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,692,1.29,0.42,12,0.08,485.00,1505.00,745,20230119,-15.84,421,20221013,48.93,745,-15.84,20230119,495,26.67,20230102,745,-15.84,20230119,421,48.93,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,629,-9,5,-1.41,48669800,76933,40.44,639,639,627,829,447,638,632.63,1.21,0,-35913,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,695,1.30,0.42,12,0.07,485.00,1505.00,745,20230119,-15.57,421,20221013,49.41,745,-15.57,20230119,495,27.07,20230102,745,-15.57,20230119,421,49.41,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,633,-5,5,-0.78,35295055,55666,29.26,639,639,631,829,447,638,634.05,1.21,0,-24280,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,699,1.31,0.42,12,0.05,485.00,1505.00,745,20230119,-15.03,421,20221013,50.36,745,-15.03,20230119,495,27.88,20230102,745,-15.03,20230119,421,50.36,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,637,-1,5,-0.16,20786654,32754,17.22,639,639,632,829,447,638,634.63,1.21,0,-11505,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,703,1.31,0.42,12,0.03,485.00,1505.00,745,20230119,-14.50,421,20221013,51.31,745,-14.50,20230119,495,28.69,20230102,745,-14.50,20230119,421,51.31,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230629,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,0,3,0.00,1287507,2017,1.06,639,639,638,829,447,638,638.33,1.21,0,-1490,644,641,635,632,626,642,633,552,191,500,440,1,1,110432108,705,1.32,0.42,12,0.00,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.26,N,004870,500,552 억,,1333137,N,N,0,N,00,N
|
|
20230628,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,7,2,1.11,120615025,190013,119.64,631,638,629,820,442,631,634.77,1.22,0,-9676,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,705,1.32,0.42,12,0.17,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,0,3,0.00,117011252,184363,116.08,631,638,629,820,442,631,634.68,1.22,0,-8862,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,697,1.30,0.42,12,0.17,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,140154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,634,3,2,0.48,87072915,137160,86.36,631,638,629,820,442,631,634.83,1.22,0,-9007,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,700,1.31,0.42,12,0.12,485.00,1505.00,745,20230119,-14.90,421,20221013,50.59,745,-14.90,20230119,495,28.08,20230102,745,-14.90,20230119,421,50.59,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,4,2,0.63,82717609,130280,82.03,631,638,629,820,442,631,634.92,1.22,0,-9005,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,701,1.31,0.42,12,0.12,485.00,1505.00,745,20230119,-14.77,421,20221013,50.83,745,-14.77,20230119,495,28.28,20230102,745,-14.77,20230119,421,50.83,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,120144,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,0,3,0.00,77294865,121740,76.65,631,638,629,820,442,631,634.92,1.22,0,-9005,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,697,1.30,0.42,12,0.11,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,5,2,0.79,69376420,109203,68.76,631,638,629,820,442,631,635.30,1.22,0,-9062,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,702,1.31,0.42,12,0.10,485.00,1505.00,745,20230119,-14.63,421,20221013,51.07,745,-14.63,20230119,495,28.48,20230102,745,-14.63,20230119,421,51.07,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,5,2,0.79,54659780,86039,54.17,631,638,629,820,442,631,635.29,1.22,0,-8366,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,702,1.31,0.42,12,0.08,485.00,1505.00,745,20230119,-14.63,421,20221013,51.07,745,-14.63,20230119,495,28.48,20230102,745,-14.63,20230119,421,51.07,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230628,090153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,4,2,0.63,2451124,3885,2.45,631,635,629,820,442,631,630.92,1.22,0,-70,647,638,633,624,619,643,629,552,189,500,440,1,1,110432108,701,1.31,0.42,12,0.00,485.00,1505.00,745,20230119,-14.77,421,20221013,50.83,745,-14.77,20230119,495,28.28,20230102,745,-14.77,20230119,421,50.83,20221013,0.26,N,004870,500,552 억,,1342801,N,N,9,N,00,N
|
|
20230627,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,100465302,158710,38.88,630,642,628,817,441,629,633.01,1.21,0,2789,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.14,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,9,N,00,N
|
|
20230627,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,95707102,151161,37.03,630,642,628,817,441,629,633.15,1.21,0,5997,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.14,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,86471738,136487,33.43,630,642,629,817,441,629,633.55,1.21,0,7301,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.12,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,79675253,125694,30.79,630,642,629,817,441,629,633.88,1.21,0,7208,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.11,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,66831558,105295,25.79,630,642,629,817,441,629,634.71,1.21,0,7134,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.10,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,634,5,2,0.79,61755515,97287,23.83,630,642,629,817,441,629,634.78,1.21,0,8355,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,700,1.31,0.42,12,0.09,485.00,1505.00,745,20230119,-14.90,421,20221013,50.59,745,-14.90,20230119,495,28.08,20230102,745,-14.90,20230119,421,50.59,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,100153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,9,2,1.43,55164032,86907,21.29,630,642,629,817,441,629,634.75,1.21,0,10928,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,705,1.32,0.42,12,0.08,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230627,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,631,2,2,0.32,1426825,2263,0.55,630,631,630,817,441,629,630.50,1.21,0,0,649,639,631,621,613,635,617,552,188,500,440,1,1,110432108,697,1.30,0.42,12,0.00,485.00,1505.00,745,20230119,-15.30,421,20221013,49.88,745,-15.30,20230119,495,27.47,20230102,745,-15.30,20230119,421,49.88,20221013,0.29,N,004870,500,552 억,,1340012,N,N,35,N,00,N
|
|
20230626,160154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,629,-16,5,-2.48,255863424,406228,224.52,641,641,623,838,452,645,629.85,1.13,0,73591,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,695,1.30,0.42,12,0.37,485.00,1505.00,745,20230119,-15.57,421,20221013,49.41,745,-15.57,20230119,495,27.07,20230102,745,-15.57,20230119,421,49.41,20221013,0.29,N,004870,500,552 억,,1251708,N,N,35,N,00,N
|
|
20230626,150155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,630,-15,5,-2.33,136256867,215089,118.88,641,641,629,838,452,645,633.49,1.13,0,-4240,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,696,1.30,0.42,12,0.19,485.00,1505.00,745,20230119,-15.44,421,20221013,49.64,745,-15.44,20230119,495,27.27,20230102,745,-15.44,20230119,421,49.64,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-7,5,-1.09,73310743,115414,63.79,641,641,629,838,452,645,635.20,1.13,0,-14425,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,705,1.32,0.42,12,0.10,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-7,5,-1.09,62830089,98949,54.69,641,641,629,838,452,645,634.97,1.13,0,-8515,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,705,1.32,0.42,12,0.09,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,120154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-4,5,-0.62,59543888,93794,51.84,641,641,629,838,452,645,634.84,1.13,0,-5194,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,708,1.32,0.43,12,0.08,485.00,1505.00,745,20230119,-13.96,421,20221013,52.26,745,-13.96,20230119,495,29.49,20230102,745,-13.96,20230119,421,52.26,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,110154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-4,5,-0.62,53681787,84595,46.76,641,641,629,838,452,645,634.57,1.13,0,-3131,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,708,1.32,0.43,12,0.08,485.00,1505.00,745,20230119,-13.96,421,20221013,52.26,745,-13.96,20230119,495,29.49,20230102,745,-13.96,20230119,421,52.26,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,636,-9,5,-1.40,44523980,70273,38.84,641,641,629,838,452,645,633.59,1.13,0,-2610,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,702,1.31,0.42,12,0.06,485.00,1505.00,745,20230119,-14.63,421,20221013,51.07,745,-14.63,20230119,495,28.48,20230102,745,-14.63,20230119,421,51.07,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230626,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,-6,5,-0.93,1177785,1843,1.02,641,641,639,838,452,645,639.06,1.13,0,0,655,650,641,636,627,652,638,552,193,500,450,1,1,110432108,706,1.32,0.42,12,0.00,485.00,1505.00,745,20230119,-14.23,421,20221013,51.78,745,-14.23,20230119,495,29.09,20230102,745,-14.23,20230119,421,51.78,20221013,0.29,N,004870,500,552 억,,1251708,N,N,135,N,00,N
|
|
20230623,151513,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,637,4,2,0.63,105218082,165950,131.65,634,646,632,822,444,633,634.03,1.14,0,-10284,657,645,638,626,619,641,622,552,189,500,440,1,1,110432108,703,1.31,0.42,12,0.15,485.00,1505.00,745,20230119,-14.50,421,20221013,51.31,745,-14.50,20230119,495,28.69,20230102,745,-14.50,20230119,421,51.31,20221013,0.29,N,004870,500,552 억,,1264289,N,N,1117,N,00,N
|
|
20230623,140142,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,634,1,2,0.16,96870539,152825,121.24,634,646,632,822,444,633,633.87,1.14,0,-8290,657,645,638,626,619,641,622,552,189,500,440,1,1,110432108,700,1.31,0.42,12,0.14,485.00,1505.00,745,20230119,-14.90,421,20221013,50.59,745,-14.90,20230119,495,28.08,20230102,745,-14.90,20230119,421,50.59,20221013,0.29,N,004870,500,552 억,,1264289,N,N,1117,N,00,N
|
|
20230622,160356,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,633,-16,5,-2.47,80803186,126022,31.90,637,650,631,843,455,649,641.15,1.15,0,-9526,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,699,1.31,0.42,12,0.11,485.00,1505.00,745,20230119,-15.03,421,20221013,50.36,745,-15.03,20230119,495,27.88,20230102,745,-15.03,20230119,421,50.36,20221013,0.30,N,004870,500,552 억,,1271336,N,N,1117,N,00,N
|
|
20230622,150734,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,646,-3,5,-0.46,60944461,94867,24.01,637,650,631,843,455,649,642.39,1.15,0,-7369,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,713,1.33,0.43,12,0.09,485.00,1505.00,745,20230119,-13.29,421,20221013,53.44,745,-13.29,20230119,495,30.51,20230102,745,-13.29,20230119,421,53.44,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,141002,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,647,-2,5,-0.31,53490385,83303,21.08,637,650,631,843,455,649,642.08,1.15,0,-7364,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,714,1.33,0.43,12,0.08,485.00,1505.00,745,20230119,-13.15,421,20221013,53.68,745,-13.15,20230119,495,30.71,20230102,745,-13.15,20230119,421,53.68,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,130210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-6,5,-0.92,48056657,74896,18.96,637,650,631,843,455,649,641.60,1.15,0,-2521,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,710,1.33,0.43,12,0.07,485.00,1505.00,745,20230119,-13.69,421,20221013,52.73,745,-13.69,20230119,495,29.90,20230102,745,-13.69,20230119,421,52.73,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,120206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,649,0,3,0.00,45671723,71191,18.02,637,650,631,843,455,649,641.49,1.15,0,-588,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,717,1.34,0.43,12,0.06,485.00,1505.00,745,20230119,-12.89,421,20221013,54.16,745,-12.89,20230119,495,31.11,20230102,745,-12.89,20230119,421,54.16,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,110731,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,640,-9,5,-1.39,22407115,35131,8.89,637,645,631,843,455,649,637.66,1.15,0,3718,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,707,1.32,0.43,12,0.03,485.00,1505.00,745,20230119,-14.09,421,20221013,52.02,745,-14.09,20230119,495,29.29,20230102,745,-14.09,20230119,421,52.02,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,100130,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-7,5,-1.08,15142541,23781,6.02,637,645,631,843,455,649,636.50,1.15,0,3760,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,709,1.32,0.43,12,0.02,485.00,1505.00,745,20230119,-13.83,421,20221013,52.49,745,-13.83,20230119,495,29.70,20230102,745,-13.83,20230119,421,52.49,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230622,090439,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-7,5,-1.08,7706136,12134,3.07,637,642,631,843,455,649,634.51,1.15,0,939,663,655,645,637,627,651,633,552,194,500,450,1,1,110432108,709,1.32,0.43,12,0.01,485.00,1505.00,745,20230119,-13.83,421,20221013,52.49,745,-13.83,20230119,495,29.70,20230102,745,-13.83,20230119,421,52.49,20221013,0.30,N,004870,500,552 억,,1271336,N,N,0,N,00,N
|
|
20230621,160744,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,649,-4,5,-0.61,251519368,393101,138.20,653,653,635,848,458,653,639.83,1.25,0,-75380,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,717,1.34,0.43,12,0.36,485.00,1505.00,745,20230119,-12.89,421,20221013,54.16,745,-12.89,20230119,495,31.11,20230102,745,-12.89,20230119,421,54.16,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,150506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,648,-5,5,-0.77,240575897,376192,132.26,653,653,635,848,458,653,639.50,1.25,0,-69282,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,716,1.34,0.43,12,0.34,485.00,1505.00,745,20230119,-13.02,421,20221013,53.92,745,-13.02,20230119,495,30.91,20230102,745,-13.02,20230119,421,53.92,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,141018,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-15,5,-2.30,194618360,304111,106.92,653,653,635,848,458,653,639.96,1.25,0,-59705,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,705,1.32,0.42,12,0.28,485.00,1505.00,745,20230119,-14.36,421,20221013,51.54,745,-14.36,20230119,495,28.89,20230102,745,-14.36,20230119,421,51.54,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,130633,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-12,5,-1.84,175680964,274474,96.50,653,653,635,848,458,653,640.06,1.25,0,-44577,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,708,1.32,0.43,12,0.25,485.00,1505.00,745,20230119,-13.96,421,20221013,52.26,745,-13.96,20230119,495,29.49,20230102,745,-13.96,20230119,421,52.26,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,120516,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,639,-14,5,-2.14,159153889,248585,87.40,653,653,635,848,458,653,640.24,1.25,0,-44775,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,706,1.32,0.42,12,0.23,485.00,1505.00,745,20230119,-14.23,421,20221013,51.78,745,-14.23,20230119,495,29.09,20230102,745,-14.23,20230119,421,51.78,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,110749,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,647,-6,5,-0.92,148904210,232602,81.78,653,653,635,848,458,653,640.17,1.25,0,-44554,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,714,1.33,0.43,12,0.21,485.00,1505.00,745,20230119,-13.15,421,20221013,53.68,745,-13.15,20230119,495,30.71,20230102,745,-13.15,20230119,421,53.68,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,100834,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,637,-16,5,-2.45,99236538,154859,54.44,653,653,637,848,458,653,640.82,1.25,0,-38468,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,703,1.31,0.42,12,0.14,485.00,1505.00,745,20230119,-14.50,421,20221013,51.31,745,-14.50,20230119,495,28.69,20230102,745,-14.50,20230119,421,51.31,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230621,090621,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-10,5,-1.53,14091948,21820,7.67,653,653,643,848,458,653,645.83,1.25,0,-7568,674,663,654,643,634,659,639,552,195,500,450,1,1,110432108,710,1.33,0.43,12,0.02,485.00,1505.00,745,20230119,-13.69,421,20221013,52.73,745,-13.69,20230119,495,29.90,20230102,745,-13.69,20230119,421,52.73,20221013,0.28,N,004870,500,552 억,,1381061,N,N,39,N,00,N
|
|
20230620,160447,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,653,-6,5,-0.91,185397062,284326,65.24,660,665,645,856,462,659,652.06,1.29,0,-34162,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,721,1.35,0.43,12,0.26,485.00,1505.00,745,20230119,-12.35,421,20221013,55.11,745,-12.35,20230119,495,31.92,20230102,745,-12.35,20230119,421,55.11,20221013,0.24,N,004870,500,552 억,,1421802,N,N,39,N,00,N
|
|
20230620,150618,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,-8,5,-1.21,155604677,238368,54.69,660,665,645,856,462,659,652.79,1.29,0,-33062,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,719,1.34,0.43,12,0.22,485.00,1505.00,745,20230119,-12.62,421,20221013,54.63,745,-12.62,20230119,495,31.52,20230102,745,-12.62,20230119,421,54.63,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,140702,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,652,-7,5,-1.06,117297484,179425,41.17,660,665,645,856,462,659,653.74,1.29,0,-23763,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,720,1.34,0.43,12,0.16,485.00,1505.00,745,20230119,-12.48,421,20221013,54.87,745,-12.48,20230119,495,31.72,20230102,745,-12.48,20230119,421,54.87,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,130331,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,654,-5,5,-0.76,105355636,161101,36.96,660,665,645,856,462,659,653.97,1.29,0,-21178,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,722,1.35,0.43,12,0.15,485.00,1505.00,745,20230119,-12.21,421,20221013,55.34,745,-12.21,20230119,495,32.12,20230102,745,-12.21,20230119,421,55.34,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,120629,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,654,-5,5,-0.76,97505589,149080,34.20,660,665,645,856,462,659,654.05,1.29,0,-18794,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,722,1.35,0.43,12,0.13,485.00,1505.00,745,20230119,-12.21,421,20221013,55.34,745,-12.21,20230119,495,32.12,20230102,745,-12.21,20230119,421,55.34,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,110701,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,655,-4,5,-0.61,94824584,144982,33.26,660,665,645,856,462,659,654.04,1.29,0,-18391,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,723,1.35,0.44,12,0.13,485.00,1505.00,745,20230119,-12.08,421,20221013,55.58,745,-12.08,20230119,495,32.32,20230102,745,-12.08,20230119,421,55.58,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,100103,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,657,-2,5,-0.30,74129618,113379,26.01,660,665,645,856,462,659,653.82,1.29,0,-14438,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,726,1.35,0.44,12,0.10,485.00,1505.00,745,20230119,-11.81,421,20221013,56.06,745,-11.81,20230119,495,32.73,20230102,745,-11.81,20230119,421,56.06,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230620,090956,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,1,2,0.15,12631725,19148,4.39,660,665,659,856,462,659,659.69,1.29,0,-1351,682,670,663,651,644,676,657,552,197,500,460,1,1,110432108,729,1.36,0.44,12,0.02,485.00,1505.00,745,20230119,-11.41,421,20221013,56.77,745,-11.41,20230119,495,33.33,20230102,745,-11.41,20230119,421,56.77,20221013,0.24,N,004870,500,552 억,,1421802,N,N,54,N,00,N
|
|
20230619,160802,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,659,2,2,0.30,287566830,434291,82.89,658,675,656,854,460,657,662.15,1.29,0,-112,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,728,1.36,0.44,12,0.39,485.00,1505.00,745,20230119,-11.54,421,20221013,56.53,745,-11.54,20230119,495,33.13,20230102,745,-11.54,20230119,421,56.53,20221013,0.24,N,004870,500,552 억,,1423700,N,N,54,N,00,N
|
|
20230619,150817,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,1,2,0.15,276274963,417114,79.61,658,675,656,854,460,657,662.35,1.29,0,-541,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,727,1.36,0.44,12,0.38,485.00,1505.00,745,20230119,-11.68,421,20221013,56.29,745,-11.68,20230119,495,32.93,20230102,745,-11.68,20230119,421,56.29,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,140502,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,657,0,3,0.00,256957698,387746,74.00,658,675,657,854,460,657,662.70,1.29,0,11586,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,726,1.35,0.44,12,0.35,485.00,1505.00,745,20230119,-11.81,421,20221013,56.06,745,-11.81,20230119,495,32.73,20230102,745,-11.81,20230119,421,56.06,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,130346,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,3,2,0.46,226129485,340929,65.07,658,675,657,854,460,657,663.27,1.29,0,23287,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,729,1.36,0.44,12,0.31,485.00,1505.00,745,20230119,-11.41,421,20221013,56.77,745,-11.41,20230119,495,33.33,20230102,745,-11.41,20230119,421,56.77,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,120821,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,662,5,2,0.76,205873259,310254,59.21,658,675,657,854,460,657,663.56,1.29,0,23497,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,731,1.36,0.44,12,0.28,485.00,1505.00,745,20230119,-11.14,421,20221013,57.24,745,-11.14,20230119,495,33.74,20230102,745,-11.14,20230119,421,57.24,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,110443,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,3,2,0.46,198172079,298597,56.99,658,675,657,854,460,657,663.68,1.29,0,25306,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,729,1.36,0.44,12,0.27,485.00,1505.00,745,20230119,-11.41,421,20221013,56.77,745,-11.41,20230119,495,33.33,20230102,745,-11.41,20230119,421,56.77,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,100711,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,662,5,2,0.76,166608045,251073,47.92,658,675,657,854,460,657,663.58,1.29,0,34993,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,731,1.36,0.44,12,0.23,485.00,1505.00,745,20230119,-11.14,421,20221013,57.24,745,-11.14,20230119,495,33.74,20230102,745,-11.14,20230119,421,57.24,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230619,090931,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,663,6,2,0.91,40296080,61008,11.64,658,665,658,854,460,657,660.50,1.29,0,791,679,668,659,648,639,673,653,552,197,500,450,1,1,110432108,732,1.37,0.44,12,0.06,485.00,1505.00,745,20230119,-11.01,421,20221013,57.48,745,-11.01,20230119,495,33.94,20230102,745,-11.01,20230119,421,57.48,20221013,0.24,N,004870,500,552 억,,1423700,N,N,48,N,00,N
|
|
20230616,160334,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,657,8,2,1.23,340871400,515736,182.84,650,670,650,843,455,649,660.94,1.23,0,58290,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,726,1.35,0.44,12,0.47,485.00,1505.00,745,20230119,-11.81,421,20221013,56.06,745,-11.81,20230119,495,32.73,20230102,745,-11.81,20230119,421,56.06,20221013,0.23,N,004870,500,552 억,,1363403,N,N,48,N,00,N
|
|
20230616,150645,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,656,7,2,1.08,327257493,494952,175.48,650,670,650,843,455,649,661.19,1.23,0,57766,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,724,1.35,0.44,12,0.45,485.00,1505.00,745,20230119,-11.95,421,20221013,55.82,745,-11.95,20230119,495,32.53,20230102,745,-11.95,20230119,421,55.82,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,140521,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,658,9,2,1.39,298070900,450496,159.71,650,670,650,843,455,649,661.65,1.23,0,64456,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,727,1.36,0.44,12,0.41,485.00,1505.00,745,20230119,-11.68,421,20221013,56.29,745,-11.68,20230119,495,32.93,20230102,745,-11.68,20230119,421,56.29,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,130829,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,661,12,2,1.85,268596483,405812,143.87,650,670,650,843,455,649,661.87,1.23,0,77219,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,730,1.36,0.44,12,0.37,485.00,1505.00,745,20230119,-11.28,421,20221013,57.01,745,-11.28,20230119,495,33.54,20230102,745,-11.28,20230119,421,57.01,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,120443,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,661,12,2,1.85,244764086,369887,131.14,650,670,650,843,455,649,661.73,1.23,0,73402,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,730,1.36,0.44,12,0.33,485.00,1505.00,745,20230119,-11.28,421,20221013,57.01,745,-11.28,20230119,495,33.54,20230102,745,-11.28,20230119,421,57.01,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,110517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,660,11,2,1.69,214784940,324382,115.00,650,670,650,843,455,649,662.14,1.23,0,62365,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,729,1.36,0.44,12,0.29,485.00,1505.00,745,20230119,-11.41,421,20221013,56.77,745,-11.41,20230119,495,33.33,20230102,745,-11.41,20230119,421,56.77,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,100521,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,664,15,2,2.31,183629100,277186,98.27,650,670,650,843,455,649,662.48,1.23,0,60359,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,733,1.37,0.44,12,0.25,485.00,1505.00,745,20230119,-10.87,421,20221013,57.72,745,-10.87,20230119,495,34.14,20230102,745,-10.87,20230119,421,57.72,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230616,090748,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,657,8,2,1.23,6827507,10380,3.68,650,659,650,843,455,649,657.76,1.23,0,-4299,667,657,646,636,625,652,631,552,194,500,450,1,1,110432108,726,1.35,0.44,12,0.01,485.00,1505.00,745,20230119,-11.81,421,20221013,56.06,745,-11.81,20230119,495,32.73,20230102,745,-11.81,20230119,421,56.06,20221013,0.23,N,004870,500,552 억,,1363403,N,N,68,N,00,N
|
|
20230615,150615,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,-8,5,-1.23,174333169,272135,67.43,654,656,635,847,457,652,640.61,1.24,0,5020,678,664,654,640,630,660,636,552,195,500,450,1,1,110432108,711,1.33,0.43,12,0.25,485.00,1505.00,745,20230119,-13.56,421,20221013,52.97,745,-13.56,20230119,495,30.10,20230102,745,-13.56,20230119,421,52.97,20221013,0.23,N,004870,500,552 억,,1364375,N,N,99,N,00,N
|
|
20230615,141125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,642,-10,5,-1.53,168854153,263613,65.32,654,656,635,847,457,652,640.54,1.24,0,9852,678,664,654,640,630,660,636,552,195,500,450,1,1,110432108,709,1.32,0.43,12,0.24,485.00,1505.00,745,20230119,-13.83,421,20221013,52.49,745,-13.83,20230119,495,29.70,20230102,745,-13.83,20230119,421,52.49,20221013,0.23,N,004870,500,552 억,,1364375,N,N,99,N,00,N
|
|
20230615,130616,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,-7,5,-1.07,159969073,249795,61.90,654,656,635,847,457,652,640.40,1.24,0,14921,678,664,654,640,630,660,636,552,195,500,450,1,1,110432108,712,1.33,0.43,12,0.23,485.00,1505.00,745,20230119,-13.42,421,20221013,53.21,745,-13.42,20230119,495,30.30,20230102,745,-13.42,20230119,421,53.21,20221013,0.23,N,004870,500,552 억,,1364375,N,N,99,N,00,N
|
|
20230615,120326,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-11,5,-1.69,147950573,231131,57.27,654,656,635,847,457,652,640.12,1.24,0,17690,678,664,654,640,630,660,636,552,195,500,450,1,1,110432108,708,1.32,0.43,12,0.21,485.00,1505.00,745,20230119,-13.96,421,20221013,52.26,745,-13.96,20230119,495,29.49,20230102,745,-13.96,20230119,421,52.26,20221013,0.23,N,004870,500,552 억,,1364375,N,N,99,N,00,N
|
|
20230615,110810,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,-7,5,-1.07,125356309,195909,48.54,654,656,635,847,457,652,639.87,1.24,0,35766,678,664,654,640,630,660,636,552,195,500,450,1,1,110432108,712,1.33,0.43,12,0.18,485.00,1505.00,745,20230119,-13.42,421,20221013,53.21,745,-13.42,20230119,495,30.30,20230102,745,-13.42,20230119,421,53.21,20221013,0.23,N,004870,500,552 억,,1364375,N,N,99,N,00,N
|
|
20230611,184832,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,635,0,3,0.00,60635254,95259,38.11,635,644,630,825,445,635,636.53,1.19,-14357,-18475,669,652,641,624,613,646,618,552,190,500,440,1,1,110432108,701,1.31,0.42,12,0.09,485.00,1505.00,745,20230119,-14.77,421,20221013,50.83,745,-14.77,20230119,495,28.28,20230102,745,-14.77,20230119,421,50.83,20221013,0.23,N,004870,500,552 억,,1315627,N,N,495,N,00,N
|