KissMeData/004870/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,5,2,0.96,107485026,205780,171.66,526,527,517,676,364,520,522.33,1.05,0,-25539,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,586,1.08,0.35,12,0.18,485.00,1505.00,745,20230119,-29.53,421,20221013,24.70,745,-29.53,20230119,495,6.06,20230102,745,-29.53,20230119,421,24.70,20221013,0.08,N,004870,500,557 억,,1167686,N,N,14,N,00,N
20230731,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,2,2,0.38,103080630,197370,164.65,526,527,517,676,364,520,522.27,1.05,0,-24470,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,582,1.08,0.35,12,0.18,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,140201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,4,2,0.77,86166343,164987,137.63,526,527,517,676,364,520,522.26,1.05,0,-25745,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,585,1.08,0.35,12,0.15,485.00,1505.00,745,20230119,-29.66,421,20221013,24.47,745,-29.66,20230119,495,5.86,20230102,745,-29.66,20230119,421,24.47,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,4,2,0.77,76267886,145972,121.77,526,527,517,676,364,520,522.48,1.05,0,-14793,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,585,1.08,0.35,12,0.13,485.00,1505.00,745,20230119,-29.66,421,20221013,24.47,745,-29.66,20230119,495,5.86,20230102,745,-29.66,20230119,421,24.47,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,120203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,2,2,0.38,73765815,141203,117.79,526,527,517,676,364,520,522.41,1.05,0,-14793,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,582,1.08,0.35,12,0.13,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,110203,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,5,2,0.96,43708553,83990,70.07,526,526,517,676,364,520,520.40,1.05,0,-12872,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,586,1.08,0.35,12,0.08,485.00,1505.00,745,20230119,-29.53,421,20221013,24.70,745,-29.53,20230119,495,6.06,20230102,745,-29.53,20230119,421,24.70,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,100202,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,0,3,0.00,19168944,36914,30.79,526,526,517,676,364,520,519.29,1.05,0,-11450,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,580,1.07,0.35,12,0.03,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230731,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,6,2,1.15,31560,60,0.05,526,526,526,676,364,520,526.00,1.05,0,-82,529,524,521,516,513,523,515,558,156,500,370,1,1,111575937,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1167686,N,N,15,N,00,N
20230728,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,-6,5,-1.14,60399452,115873,51.21,526,526,518,683,369,526,521.26,1.06,0,-18231,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,580,1.07,0.35,12,0.10,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1185917,N,N,15,N,00,N
20230728,150200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,518,-8,5,-1.52,57923085,111108,49.11,526,526,518,683,369,526,521.32,1.06,0,-17317,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,578,1.07,0.34,12,0.10,485.00,1505.00,745,20230119,-30.47,421,20221013,23.04,745,-30.47,20230119,495,4.65,20230102,745,-30.47,20230119,421,23.04,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-4,5,-0.76,39311672,75306,33.28,526,526,520,683,369,526,522.03,1.06,0,-1540,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,582,1.08,0.35,12,0.07,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-5,5,-0.95,26657540,51000,22.54,526,526,520,683,369,526,522.70,1.06,0,-221,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,581,1.07,0.35,12,0.05,485.00,1505.00,745,20230119,-30.07,421,20221013,23.75,745,-30.07,20230119,495,5.25,20230102,745,-30.07,20230119,421,23.75,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,120200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,-5,5,-0.95,22306043,42674,18.86,526,526,520,683,369,526,522.71,1.06,0,2663,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,581,1.07,0.35,12,0.04,485.00,1505.00,745,20230119,-30.07,421,20221013,23.75,745,-30.07,20230119,495,5.25,20230102,745,-30.07,20230119,421,23.75,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,110201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,-1,5,-0.19,17350877,33185,14.67,526,526,520,683,369,526,522.85,1.06,0,4767,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,586,1.08,0.35,12,0.03,485.00,1505.00,745,20230119,-29.53,421,20221013,24.70,745,-29.53,20230119,495,6.06,20230102,745,-29.53,20230119,421,24.70,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,524,-2,5,-0.38,14273607,27290,12.06,526,526,520,683,369,526,523.03,1.06,0,4720,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,585,1.08,0.35,12,0.02,485.00,1505.00,745,20230119,-29.66,421,20221013,24.47,745,-29.66,20230119,495,5.86,20230102,745,-29.66,20230119,421,24.47,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230728,090200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,0,3,0.00,556508,1058,0.47,526,526,526,683,369,526,526.00,1.06,0,0,541,533,519,511,497,537,515,558,157,500,370,1,1,111575937,587,1.08,0.35,12,0.00,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1185917,N,N,0,N,00,N
20230727,160201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,526,17,2,3.34,117579296,226213,33.26,505,527,505,661,357,509,519.77,1.03,-27725,30917,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,587,1.08,0.35,12,0.20,485.00,1505.00,745,20230119,-29.40,421,20221013,24.94,745,-29.40,20230119,495,6.26,20230102,745,-29.40,20230119,421,24.94,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,150159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,525,16,2,3.14,111018847,213695,31.42,505,527,505,661,357,509,519.52,1.03,-27725,21433,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,586,1.08,0.35,12,0.19,485.00,1505.00,745,20230119,-29.53,421,20221013,24.70,745,-29.53,20230119,495,6.06,20230102,745,-29.53,20230119,421,24.70,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,140159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,13,2,2.55,101974481,196420,28.88,505,526,505,661,357,509,519.17,1.03,-27725,19553,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,582,1.08,0.35,12,0.18,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,130200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,520,11,2,2.16,79828773,153807,22.61,505,526,505,661,357,509,519.02,1.03,-27725,18313,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,580,1.07,0.35,12,0.14,485.00,1505.00,745,20230119,-30.20,421,20221013,23.52,745,-30.20,20230119,495,5.05,20230102,745,-30.20,20230119,421,23.52,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,120201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,523,14,2,2.75,69746323,134436,19.77,505,526,505,661,357,509,518.81,1.03,-27725,17939,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,584,1.08,0.35,12,0.12,485.00,1505.00,745,20230119,-29.80,421,20221013,24.23,745,-29.80,20230119,495,5.66,20230102,745,-29.80,20230119,421,24.23,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,110200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,13,2,2.55,39181757,75992,11.17,505,524,505,661,357,509,515.60,1.03,-27725,17200,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,582,1.08,0.35,12,0.07,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,521,12,2,2.36,29625003,57683,8.48,505,521,505,661,357,509,513.58,1.03,-27725,10323,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,581,1.07,0.35,12,0.05,485.00,1505.00,745,20230119,-30.07,421,20221013,23.75,745,-30.07,20230119,495,5.25,20230102,745,-30.07,20230119,421,23.75,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230727,090201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-4,5,-0.79,13130,26,0.00,505,505,505,661,357,509,505.00,1.03,-27725,1,564,536,520,492,476,528,484,558,152,500,360,1,1,111575937,563,1.04,0.34,12,0.00,485.00,1505.00,745,20230119,-32.21,421,20221013,19.95,745,-32.21,20230119,495,2.02,20230102,745,-32.21,20230119,421,19.95,20221013,0.08,N,004870,500,557 억,,1150973,N,N,0,N,00,N
20230726,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-40,5,-7.29,349181791,680106,95.73,548,548,504,713,385,549,513.43,1.06,0,-58632,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,568,1.05,0.34,12,0.61,485.00,1505.00,745,20230119,-31.68,421,20221013,20.90,745,-31.68,20230119,495,2.83,20230102,745,-31.68,20230119,421,20.90,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,150201,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,509,-40,5,-7.29,290316485,564435,79.45,548,548,504,713,385,549,514.35,1.06,0,-50144,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,568,1.05,0.34,12,0.51,485.00,1505.00,745,20230119,-31.68,421,20221013,20.90,745,-31.68,20230119,495,2.83,20230102,745,-31.68,20230119,421,20.90,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,140200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,505,-44,5,-8.01,265567653,515752,72.60,548,548,504,713,385,549,514.91,1.06,0,-45536,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,563,1.04,0.34,12,0.46,485.00,1505.00,745,20230119,-32.21,421,20221013,19.95,745,-32.21,20230119,495,2.02,20230102,745,-32.21,20230119,421,19.95,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,511,-38,5,-6.92,208634621,403537,56.80,548,548,509,713,385,549,517.01,1.06,0,-13447,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,570,1.05,0.34,12,0.36,485.00,1505.00,745,20230119,-31.41,421,20221013,21.38,745,-31.41,20230119,495,3.23,20230102,745,-31.41,20230119,421,21.38,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,519,-30,5,-5.46,172792005,333416,46.93,548,548,509,713,385,549,518.25,1.06,0,-1693,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,579,1.07,0.34,12,0.30,485.00,1505.00,745,20230119,-30.34,421,20221013,23.28,745,-30.34,20230119,495,4.85,20230102,745,-30.34,20230119,421,23.28,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,513,-36,5,-6.56,162999031,314341,44.25,548,548,509,713,385,549,518.54,1.06,0,-547,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,572,1.06,0.34,12,0.28,485.00,1505.00,745,20230119,-31.14,421,20221013,21.85,745,-31.14,20230119,495,3.64,20230102,745,-31.14,20230119,421,21.85,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,522,-27,5,-4.92,53367282,101570,14.30,548,548,519,713,385,549,525.42,1.06,0,-10275,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,582,1.08,0.35,12,0.09,485.00,1505.00,745,20230119,-29.93,421,20221013,23.99,745,-29.93,20230119,495,5.45,20230102,745,-29.93,20230119,421,23.99,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230726,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,545,-4,5,-0.73,86736,159,0.02,548,548,545,713,385,549,545.51,1.06,0,-99,591,569,548,526,505,559,516,558,164,500,390,1,1,111575937,608,1.12,0.36,12,0.00,485.00,1505.00,745,20230119,-26.85,421,20221013,29.45,745,-26.85,20230119,495,10.10,20230102,745,-26.85,20230119,421,29.45,20221013,0.08,N,004870,500,557 억,,1178698,N,N,0,N,00,N
20230725,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,549,-21,5,-3.68,382141256,710259,156.76,568,570,527,741,399,570,538.03,1.04,0,-69280,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,613,1.13,0.36,12,0.64,485.00,1505.00,745,20230119,-26.31,421,20221013,30.40,745,-26.31,20230119,495,10.91,20230102,745,-26.31,20230119,421,30.40,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-39,5,-6.84,346781758,644707,142.29,568,570,527,741,399,570,537.89,1.04,0,-53728,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,592,1.09,0.35,12,0.58,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-39,5,-6.84,316955941,588489,129.89,568,570,527,741,399,570,538.59,1.04,0,-40284,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,592,1.09,0.35,12,0.53,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,130159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-37,5,-6.49,257638250,476661,105.21,568,570,529,741,399,570,540.51,1.04,0,-24077,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,595,1.10,0.35,12,0.43,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,120159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,531,-39,5,-6.84,237758624,439331,96.97,568,570,529,741,399,570,541.18,1.04,0,-9636,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,592,1.09,0.35,12,0.39,485.00,1505.00,745,20230119,-28.72,421,20221013,26.13,745,-28.72,20230119,495,7.27,20230102,745,-28.72,20230119,421,26.13,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,110159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,533,-37,5,-6.49,205954410,379527,83.77,568,570,529,741,399,570,542.66,1.04,0,-215,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,595,1.10,0.35,12,0.34,485.00,1505.00,745,20230119,-28.46,421,20221013,26.60,745,-28.46,20230119,495,7.68,20230102,745,-28.46,20230119,421,26.60,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,100159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,542,-28,5,-4.91,97412249,177486,39.17,568,570,540,741,399,570,548.84,1.04,0,23464,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,605,1.12,0.36,12,0.16,485.00,1505.00,745,20230119,-27.25,421,20221013,28.74,745,-27.25,20230119,495,9.49,20230102,745,-27.25,20230119,421,28.74,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230725,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,561,-9,5,-1.58,3593414,6330,1.40,568,570,561,741,399,570,567.68,1.04,0,2,610,590,575,555,540,582,547,558,171,500,410,1,1,111575937,626,1.16,0.37,12,0.01,485.00,1505.00,745,20230119,-24.70,421,20221013,33.25,745,-24.70,20230119,495,13.33,20230102,745,-24.70,20230119,421,33.25,20221013,0.12,N,004870,500,557 억,,1164597,N,N,0,N,00,N
20230724,160158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,-25,5,-4.20,257321282,452177,170.44,595,595,560,773,417,595,569.07,1.05,0,1799,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,636,1.18,0.38,12,0.41,485.00,1505.00,745,20230119,-23.49,421,20221013,35.39,745,-23.49,20230119,495,15.15,20230102,745,-23.49,20230119,421,35.39,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,570,-25,5,-4.20,253106896,444783,167.65,595,595,560,773,417,595,569.06,1.05,0,3953,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,636,1.18,0.38,12,0.40,485.00,1505.00,745,20230119,-23.49,421,20221013,35.39,745,-23.49,20230119,495,15.15,20230102,745,-23.49,20230119,421,35.39,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,563,-32,5,-5.38,246398269,432936,163.18,595,595,560,773,417,595,569.13,1.05,0,6672,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,628,1.16,0.37,12,0.39,485.00,1505.00,745,20230119,-24.43,421,20221013,33.73,745,-24.43,20230119,495,13.74,20230102,745,-24.43,20230119,421,33.73,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,130158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,562,-33,5,-5.55,236106270,414611,156.28,595,595,560,773,417,595,569.46,1.05,0,9867,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,627,1.16,0.37,12,0.37,485.00,1505.00,745,20230119,-24.56,421,20221013,33.49,745,-24.56,20230119,495,13.54,20230102,745,-24.56,20230119,421,33.49,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,566,-29,5,-4.87,215308759,377640,142.34,595,595,560,773,417,595,570.14,1.05,0,10037,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,632,1.17,0.38,12,0.34,485.00,1505.00,745,20230119,-24.03,421,20221013,34.44,745,-24.03,20230119,495,14.34,20230102,745,-24.03,20230119,421,34.44,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,568,-27,5,-4.54,139859491,243561,91.80,595,595,563,773,417,595,574.23,1.05,0,-30768,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,634,1.17,0.38,12,0.22,485.00,1505.00,745,20230119,-23.76,421,20221013,34.92,745,-23.76,20230119,495,14.75,20230102,745,-23.76,20230119,421,34.92,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,573,-22,5,-3.70,79008493,136763,51.55,595,595,572,773,417,595,577.70,1.05,0,-11188,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,639,1.18,0.38,12,0.12,485.00,1505.00,745,20230119,-23.09,421,20221013,36.10,745,-23.09,20230119,495,15.76,20230102,745,-23.09,20230119,421,36.10,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230724,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,593,-2,5,-0.34,2078285,3503,1.32,595,595,593,773,417,595,593.29,1.05,0,0,627,610,596,579,565,619,588,558,178,500,420,1,1,111575937,662,1.22,0.39,12,0.00,485.00,1505.00,745,20230119,-20.40,421,20221013,40.86,745,-20.40,20230119,495,19.80,20230102,745,-20.40,20230119,421,40.86,20221013,0.13,N,004870,500,557 억,,1167040,N,N,0,N,00,N
20230721,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,595,4,2,0.68,157330245,265307,131.09,592,613,582,768,414,591,593.01,1.03,0,14136,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,664,1.23,0.40,12,0.24,485.00,1505.00,745,20230119,-20.13,421,20221013,41.33,745,-20.13,20230119,495,20.20,20230102,745,-20.13,20230119,421,41.33,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,593,2,2,0.34,153805287,259369,128.15,592,613,582,768,414,591,593.00,1.03,0,15182,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,662,1.22,0.39,12,0.23,485.00,1505.00,745,20230119,-20.40,421,20221013,40.86,745,-20.40,20230119,495,19.80,20230102,745,-20.40,20230119,421,40.86,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,596,5,2,0.85,151774649,255952,126.47,592,613,582,768,414,591,592.98,1.03,0,15554,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,665,1.23,0.40,12,0.23,485.00,1505.00,745,20230119,-20.00,421,20221013,41.57,745,-20.00,20230119,495,20.40,20230102,745,-20.00,20230119,421,41.57,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,-4,5,-0.68,35289435,60110,29.70,592,593,582,768,414,591,587.08,1.03,0,-488,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,655,1.21,0.39,12,0.05,485.00,1505.00,745,20230119,-21.21,421,20221013,39.43,745,-21.21,20230119,495,18.59,20230102,745,-21.21,20230119,421,39.43,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,588,-3,5,-0.51,33352113,56816,28.07,592,593,582,768,414,591,587.02,1.03,0,522,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,656,1.21,0.39,12,0.05,485.00,1505.00,745,20230119,-21.07,421,20221013,39.67,745,-21.07,20230119,495,18.79,20230102,745,-21.07,20230119,421,39.67,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,-4,5,-0.68,27386320,46636,23.04,592,593,582,768,414,591,587.24,1.03,0,-2774,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,655,1.21,0.39,12,0.04,485.00,1505.00,745,20230119,-21.21,421,20221013,39.43,745,-21.21,20230119,495,18.59,20230102,745,-21.21,20230119,421,39.43,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,100158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,592,1,2,0.17,9185350,15572,7.69,592,593,588,768,414,591,589.86,1.03,0,-2020,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,661,1.22,0.39,12,0.01,485.00,1505.00,745,20230119,-20.54,421,20221013,40.62,745,-20.54,20230119,495,19.60,20230102,745,-20.54,20230119,421,40.62,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230721,090157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,593,2,2,0.34,232756,393,0.19,592,593,592,768,414,591,592.25,1.03,0,0,597,594,589,586,581,595,587,558,177,500,420,1,1,111575937,662,1.22,0.39,12,0.00,485.00,1505.00,745,20230119,-20.40,421,20221013,40.86,745,-20.40,20230119,495,19.80,20230102,745,-20.40,20230119,421,40.86,20221013,0.13,N,004870,500,557 억,,1153254,N,N,29,N,00,N
20230720,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,0,3,0.00,118940612,202373,111.85,588,592,584,768,414,591,587.73,1.02,0,11123,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,659,1.22,0.39,12,0.18,485.00,1505.00,745,20230119,-20.67,421,20221013,40.38,745,-20.67,20230119,495,19.39,20230102,745,-20.67,20230119,421,40.38,20221013,0.13,N,004870,500,557 억,,1135080,N,N,29,N,00,N
20230720,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,590,-1,5,-0.17,115929482,197271,109.03,588,592,584,768,414,591,587.67,1.02,0,11135,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,658,1.22,0.39,12,0.18,485.00,1505.00,745,20230119,-20.81,421,20221013,40.14,745,-20.81,20230119,495,19.19,20230102,745,-20.81,20230119,421,40.14,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,-4,5,-0.68,95455227,162557,89.85,588,592,584,768,414,591,587.21,1.02,0,10840,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,655,1.21,0.39,12,0.15,485.00,1505.00,745,20230119,-21.21,421,20221013,39.43,745,-21.21,20230119,495,18.59,20230102,745,-21.21,20230119,421,39.43,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,590,-1,5,-0.17,82912190,141233,78.06,588,592,584,768,414,591,587.06,1.02,0,8995,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,658,1.22,0.39,12,0.13,485.00,1505.00,745,20230119,-20.81,421,20221013,40.14,745,-20.81,20230119,495,19.19,20230102,745,-20.81,20230119,421,40.14,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,589,-2,5,-0.34,82278655,140159,77.47,588,592,584,768,414,591,587.04,1.02,0,8995,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,657,1.21,0.39,12,0.13,485.00,1505.00,745,20230119,-20.94,421,20221013,39.90,745,-20.94,20230119,495,18.99,20230102,745,-20.94,20230119,421,39.90,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,590,-1,5,-0.17,78775855,134222,74.18,588,592,584,768,414,591,586.91,1.02,0,8995,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,658,1.22,0.39,12,0.12,485.00,1505.00,745,20230119,-20.81,421,20221013,40.14,745,-20.81,20230119,495,19.19,20230102,745,-20.81,20230119,421,40.14,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,587,-4,5,-0.68,34016832,57891,32.00,588,592,587,768,414,591,587.60,1.02,0,1427,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,655,1.21,0.39,12,0.05,485.00,1505.00,745,20230119,-21.21,421,20221013,39.43,745,-21.21,20230119,495,18.59,20230102,745,-21.21,20230119,421,39.43,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230720,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,589,-2,5,-0.34,1191902,2027,1.12,588,589,588,768,414,591,588.01,1.02,0,-26,605,597,593,585,581,596,584,558,177,500,420,1,1,111563264,657,1.21,0.39,12,0.00,485.00,1505.00,745,20230119,-20.94,421,20221013,39.90,745,-20.94,20230119,495,18.99,20230102,745,-20.94,20230119,421,39.90,20221013,0.13,N,004870,500,557 억,,1135080,N,N,20,N,00,N
20230719,160159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,-10,5,-1.66,106894348,180629,62.96,601,601,589,781,421,601,591.79,1.04,0,-35242,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,659,1.22,0.39,12,0.16,485.00,1505.00,745,20230119,-20.67,421,20221013,40.38,745,-20.67,20230119,495,19.39,20230102,745,-20.67,20230119,421,40.38,20221013,0.13,N,004870,500,557 억,,1156214,N,N,20,N,00,N
20230719,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,-10,5,-1.66,103867993,175503,61.17,601,601,589,781,421,601,591.83,1.04,0,-34692,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,659,1.22,0.39,12,0.16,485.00,1505.00,745,20230119,-20.67,421,20221013,40.38,745,-20.67,20230119,495,19.39,20230102,745,-20.67,20230119,421,40.38,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,592,-9,5,-1.50,100670166,170089,59.28,601,601,589,781,421,601,591.87,1.04,0,-33722,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,660,1.22,0.39,12,0.15,485.00,1505.00,745,20230119,-20.54,421,20221013,40.62,745,-20.54,20230119,495,19.60,20230102,745,-20.54,20230119,421,40.62,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,130156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,595,-6,5,-1.00,99870046,168740,58.81,601,601,589,781,421,601,591.86,1.04,0,-33625,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,664,1.23,0.40,12,0.15,485.00,1505.00,745,20230119,-20.13,421,20221013,41.33,745,-20.13,20230119,495,20.20,20230102,745,-20.13,20230119,421,41.33,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,120158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,590,-11,5,-1.83,73678366,124501,43.39,601,601,589,781,421,601,591.79,1.04,0,-28964,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,658,1.22,0.39,12,0.11,485.00,1505.00,745,20230119,-20.81,421,20221013,40.14,745,-20.81,20230119,495,19.19,20230102,745,-20.81,20230119,421,40.14,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,110158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,591,-10,5,-1.66,58348338,98513,34.34,601,601,589,781,421,601,592.29,1.04,0,-20504,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,659,1.22,0.39,12,0.09,485.00,1505.00,745,20230119,-20.67,421,20221013,40.38,745,-20.67,20230119,495,19.39,20230102,745,-20.67,20230119,421,40.38,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,590,-11,5,-1.83,42999416,72515,25.27,601,601,590,781,421,601,592.97,1.04,0,-20471,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,658,1.22,0.39,12,0.06,485.00,1505.00,745,20230119,-20.81,421,20221013,40.14,745,-20.81,20230119,495,19.19,20230102,745,-20.81,20230119,421,40.14,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230719,090158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,601,0,3,0.00,38464,64,0.02,601,601,601,781,421,601,601.00,1.04,0,-17,617,609,602,594,587,605,590,558,180,500,430,1,1,111563264,670,1.24,0.40,12,0.00,485.00,1505.00,745,20230119,-19.33,421,20221013,42.76,745,-19.33,20230119,495,21.41,20230102,745,-19.33,20230119,421,42.76,20221013,0.13,N,004870,500,557 억,,1156214,N,N,38,N,00,N
20230718,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,601,-10,5,-1.64,171909697,286911,243.81,606,610,595,794,428,611,599.17,1.13,0,-71409,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,670,1.24,0.40,12,0.26,485.00,1505.00,745,20230119,-19.33,421,20221013,42.76,745,-19.33,20230119,495,21.41,20230102,745,-19.33,20230119,421,42.76,20221013,0.14,N,004870,500,557 억,,1262988,N,N,38,N,00,N
20230718,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,598,-13,5,-2.13,165071362,275458,234.07,606,610,595,794,428,611,599.26,1.13,0,-69543,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,667,1.23,0.40,12,0.25,485.00,1505.00,745,20230119,-19.73,421,20221013,42.04,745,-19.73,20230119,495,20.81,20230102,745,-19.73,20230119,421,42.04,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,140156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,598,-13,5,-2.13,156693404,261418,222.14,606,610,595,794,428,611,599.40,1.13,0,-69384,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,667,1.23,0.40,12,0.23,485.00,1505.00,745,20230119,-19.73,421,20221013,42.04,745,-19.73,20230119,495,20.81,20230102,745,-19.73,20230119,421,42.04,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,597,-14,5,-2.29,129841824,216524,183.99,606,610,595,794,428,611,599.66,1.13,0,-39995,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,666,1.23,0.40,12,0.19,485.00,1505.00,745,20230119,-19.87,421,20221013,41.81,745,-19.87,20230119,495,20.61,20230102,745,-19.87,20230119,421,41.81,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,596,-15,5,-2.45,108372333,180495,153.38,606,610,595,794,428,611,600.42,1.13,0,-29594,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,665,1.23,0.40,12,0.16,485.00,1505.00,745,20230119,-20.00,421,20221013,41.57,745,-20.00,20230119,495,20.40,20230102,745,-20.00,20230119,421,41.57,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,600,-11,5,-1.80,80758902,134242,114.07,606,610,598,794,428,611,601.59,1.13,0,-18480,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,669,1.24,0.40,12,0.12,485.00,1505.00,745,20230119,-19.46,421,20221013,42.52,745,-19.46,20230119,495,21.21,20230102,745,-19.46,20230119,421,42.52,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,100157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,600,-11,5,-1.80,53020825,87997,74.78,606,610,599,794,428,611,602.53,1.13,0,-7899,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,669,1.24,0.40,12,0.08,485.00,1505.00,745,20230119,-19.46,421,20221013,42.52,745,-19.46,20230119,495,21.21,20230102,745,-19.46,20230119,421,42.52,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230718,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-1,5,-0.16,612100,1010,0.86,606,610,606,794,428,611,606.04,1.13,0,-10,624,617,611,604,598,614,601,558,183,500,430,1,1,111563264,681,1.26,0.41,12,0.00,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.14,N,004870,500,557 억,,1262988,N,N,11,N,00,N
20230717,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,611,-8,5,-1.29,71658133,117643,60.84,618,618,605,804,434,619,609.12,1.16,0,-31859,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,682,1.26,0.41,12,0.11,485.00,1505.00,745,20230119,-17.99,421,20221013,45.13,745,-17.99,20230119,495,23.43,20230102,745,-17.99,20230119,421,45.13,20221013,0.15,N,004870,500,557 억,,1294885,N,N,11,N,00,N
20230717,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-11,5,-1.78,66714469,109518,56.64,618,618,605,804,434,619,609.16,1.16,0,-31676,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,678,1.25,0.40,12,0.10,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,140158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,607,-12,5,-1.94,62089698,101895,52.69,618,618,605,804,434,619,609.35,1.16,0,-30555,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,677,1.25,0.40,12,0.09,485.00,1505.00,745,20230119,-18.52,421,20221013,44.18,745,-18.52,20230119,495,22.63,20230102,745,-18.52,20230119,421,44.18,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,606,-13,5,-2.10,60797941,99766,51.59,618,618,605,804,434,619,609.41,1.16,0,-29151,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,676,1.25,0.40,12,0.09,485.00,1505.00,745,20230119,-18.66,421,20221013,43.94,745,-18.66,20230119,495,22.42,20230102,745,-18.66,20230119,421,43.94,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,120157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-11,5,-1.78,55318121,90738,46.92,618,618,605,804,434,619,609.65,1.16,0,-28858,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,678,1.25,0.40,12,0.08,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,110156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-11,5,-1.78,28650787,46785,24.19,618,618,608,804,434,619,612.39,1.16,0,-28911,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,678,1.25,0.40,12,0.04,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-9,5,-1.45,24397891,39820,20.59,618,618,609,804,434,619,612.70,1.16,0,-28246,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,681,1.26,0.41,12,0.04,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230717,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,616,-3,5,-0.48,2468080,4000,2.07,618,618,616,804,434,619,617.02,1.16,0,-1962,641,630,618,607,595,624,601,558,185,500,440,1,1,111563264,687,1.27,0.41,12,0.00,485.00,1505.00,745,20230119,-17.32,421,20221013,46.32,745,-17.32,20230119,495,24.44,20230102,745,-17.32,20230119,421,46.32,20221013,0.15,N,004870,500,557 억,,1294885,N,N,190,N,00,N
20230714,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,5,2,0.81,117696646,193371,103.31,629,629,606,798,430,614,608.66,1.18,0,-17791,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,691,1.28,0.41,12,0.17,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.15,N,004870,500,557 억,,1312768,N,N,190,N,00,N
20230714,150156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-4,5,-0.65,109557221,180073,96.21,629,629,606,798,430,614,608.40,1.18,0,-17511,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,681,1.26,0.41,12,0.16,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-6,5,-0.98,97201163,159705,85.33,629,629,606,798,430,614,608.63,1.18,0,-16510,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,678,1.25,0.40,12,0.14,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-6,5,-0.98,85771110,140871,75.26,629,629,606,798,430,614,608.86,1.18,0,-15918,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,678,1.25,0.40,12,0.13,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,120155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-6,5,-0.98,76897332,126267,67.46,629,629,606,798,430,614,609.01,1.18,0,-14648,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,678,1.25,0.40,12,0.11,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,-5,5,-0.81,69344531,113846,60.83,629,629,606,798,430,614,609.11,1.18,0,-13901,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,679,1.26,0.40,12,0.10,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-4,5,-0.65,57149763,93789,50.11,629,629,606,798,430,614,609.34,1.18,0,-8988,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,681,1.26,0.41,12,0.08,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230714,090156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,626,12,2,1.95,3538488,5627,3.01,629,629,626,798,430,614,628.84,1.18,0,-273,630,622,618,610,606,620,608,558,184,500,440,1,1,111563264,698,1.29,0.42,12,0.01,485.00,1505.00,745,20230119,-15.97,421,20221013,48.69,745,-15.97,20230119,495,26.46,20230102,745,-15.97,20230119,421,48.69,20221013,0.15,N,004870,500,557 억,,1312768,N,N,945,N,00,N
20230713,160155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,614,-5,5,-0.81,114823904,185815,134.23,626,626,614,804,434,619,617.95,1.19,0,-14094,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,685,1.27,0.41,12,0.17,485.00,1505.00,745,20230119,-17.58,421,20221013,45.84,745,-17.58,20230119,495,24.04,20230102,745,-17.58,20230119,421,45.84,20221013,0.16,N,004870,500,557 억,,1325462,N,N,945,N,00,N
20230713,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,617,-2,5,-0.32,84782829,137122,99.05,626,626,614,804,434,619,618.30,1.19,0,-19377,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,688,1.27,0.41,12,0.12,485.00,1505.00,745,20230119,-17.18,421,20221013,46.56,745,-17.18,20230119,495,24.65,20230102,745,-17.18,20230119,421,46.56,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,140155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,1,2,0.16,57501452,93054,67.22,626,626,614,804,434,619,617.94,1.19,0,-12143,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,692,1.28,0.41,12,0.08,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,130155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,1,2,0.16,53381838,86401,62.41,626,626,614,804,434,619,617.84,1.19,0,-10802,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,692,1.28,0.41,12,0.08,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,1,2,0.16,42764917,69320,50.08,626,626,614,804,434,619,616.92,1.19,0,-9562,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,692,1.28,0.41,12,0.06,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,110155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,614,-5,5,-0.81,22390301,36318,26.24,626,626,614,804,434,619,616.51,1.19,0,-5353,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,685,1.27,0.41,12,0.03,485.00,1505.00,745,20230119,-17.58,421,20221013,45.84,745,-17.58,20230119,495,24.04,20230102,745,-17.58,20230119,421,45.84,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,100155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,617,-2,5,-0.32,11801415,19108,13.80,626,626,615,804,434,619,617.62,1.19,0,-3039,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,688,1.27,0.41,12,0.02,485.00,1505.00,745,20230119,-17.18,421,20221013,46.56,745,-17.18,20230119,495,24.65,20230102,745,-17.18,20230119,421,46.56,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230713,090145,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,623,4,2,0.65,1736423,2788,2.01,626,626,620,804,434,619,622.82,1.19,0,-1464,629,624,615,610,601,626,612,558,185,500,440,1,1,111563264,695,1.28,0.41,12,0.00,485.00,1505.00,745,20230119,-16.38,421,20221013,47.98,745,-16.38,20230119,495,25.86,20230102,745,-16.38,20230119,421,47.98,20221013,0.16,N,004870,500,557 억,,1325462,N,N,91,N,00,N
20230712,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,5,2,0.81,84553402,138403,117.83,610,620,606,798,430,614,610.92,1.16,0,23327,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,691,1.28,0.41,12,0.12,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.17,N,004870,500,557 억,,1298669,N,N,91,N,00,N
20230712,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,615,1,2,0.16,79112479,129582,110.32,610,619,606,798,430,614,610.52,1.16,0,22698,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,686,1.27,0.41,12,0.12,485.00,1505.00,745,20230119,-17.45,421,20221013,46.08,745,-17.45,20230119,495,24.24,20230102,745,-17.45,20230119,421,46.08,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,140152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,617,3,2,0.49,70532062,115632,98.44,610,619,606,798,430,614,609.97,1.16,0,23034,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,688,1.27,0.41,12,0.10,485.00,1505.00,745,20230119,-17.18,421,20221013,46.56,745,-17.18,20230119,495,24.65,20230102,745,-17.18,20230119,421,46.56,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,130154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,613,-1,5,-0.16,55481375,91074,77.53,610,619,606,798,430,614,609.19,1.16,0,9253,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,684,1.26,0.41,12,0.08,485.00,1505.00,745,20230119,-17.72,421,20221013,45.61,745,-17.72,20230119,495,23.84,20230102,745,-17.72,20230119,421,45.61,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,120153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,612,-2,5,-0.33,53113330,87204,74.24,610,619,606,798,430,614,609.07,1.16,0,9253,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,683,1.26,0.41,12,0.08,485.00,1505.00,745,20230119,-17.85,421,20221013,45.37,745,-17.85,20230119,495,23.64,20230102,745,-17.85,20230119,421,45.37,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-6,5,-0.98,51283309,84209,71.69,610,619,606,798,430,614,609.00,1.16,0,9255,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,678,1.25,0.40,12,0.08,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-6,5,-0.98,26435710,43370,36.92,610,619,606,798,430,614,609.54,1.16,0,2697,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,678,1.25,0.40,12,0.04,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230712,090154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-4,5,-0.65,3050000,5000,4.26,610,610,610,798,430,614,610.00,1.16,0,0,635,624,615,604,595,630,610,558,184,500,440,1,1,111563264,681,1.26,0.41,12,0.00,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.17,N,004870,500,557 억,,1298669,N,N,0,N,00,N
20230711,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,614,7,2,1.15,71641755,117411,47.08,607,626,606,789,425,607,610.18,1.16,0,-273,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,685,1.27,0.41,12,0.11,485.00,1505.00,745,20230119,-17.58,421,20221013,45.84,745,-17.58,20230119,495,24.04,20230102,745,-17.58,20230119,421,45.84,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,3,2,0.49,67268249,110248,44.21,607,626,606,789,425,607,610.15,1.16,0,-573,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,681,1.26,0.41,12,0.10,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,614,7,2,1.15,42083943,68892,27.63,607,626,606,789,425,607,610.87,1.16,0,-2045,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,685,1.27,0.41,12,0.06,485.00,1505.00,745,20230119,-17.58,421,20221013,45.84,745,-17.58,20230119,495,24.04,20230102,745,-17.58,20230119,421,45.84,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,612,5,2,0.82,40192015,65806,26.39,607,626,606,789,425,607,610.77,1.16,0,-1565,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,683,1.26,0.41,12,0.06,485.00,1505.00,745,20230119,-17.85,421,20221013,45.37,745,-17.85,20230119,495,23.64,20230102,745,-17.85,20230119,421,45.37,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,616,9,2,1.48,38335048,62783,25.18,607,626,606,789,425,607,610.60,1.16,0,-1299,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,687,1.27,0.41,12,0.06,485.00,1505.00,745,20230119,-17.32,421,20221013,46.32,745,-17.32,20230119,495,24.44,20230102,745,-17.32,20230119,421,46.32,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,623,16,2,2.64,36802793,60297,24.18,607,626,606,789,425,607,610.36,1.16,0,-1228,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,695,1.28,0.41,12,0.05,485.00,1505.00,745,20230119,-16.38,421,20221013,47.98,745,-16.38,20230119,495,25.86,20230102,745,-16.38,20230119,421,47.98,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,100154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,3,2,0.49,16973439,27916,11.19,607,612,606,789,425,607,608.02,1.16,0,2652,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,681,1.26,0.41,12,0.03,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230711,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,2,2,0.33,788573,1299,0.52,607,609,607,789,425,607,607.06,1.16,0,40,620,613,609,602,598,611,600,558,182,500,430,1,1,111563264,679,1.26,0.40,12,0.00,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.17,N,004870,500,557 억,,1298809,N,N,0,N,00,N
20230710,160152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,607,-12,5,-1.94,151433905,249159,108.82,610,616,605,804,434,619,607.78,1.07,0,88526,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,677,1.25,0.40,12,0.22,485.00,1505.00,745,20230119,-18.52,421,20221013,44.18,745,-18.52,20230119,495,22.63,20230102,745,-18.52,20230119,421,44.18,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-9,5,-1.45,141806856,233308,101.90,610,616,605,804,434,619,607.81,1.07,0,88571,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,681,1.26,0.41,12,0.21,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,611,-8,5,-1.29,135187780,222458,97.16,610,616,605,804,434,619,607.70,1.07,0,93598,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,682,1.26,0.41,12,0.20,485.00,1505.00,745,20230119,-17.99,421,20221013,45.13,745,-17.99,20230119,495,23.43,20230102,745,-17.99,20230119,421,45.13,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,130150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,612,-7,5,-1.13,131268119,216032,94.36,610,616,605,804,434,619,607.63,1.07,0,94276,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,683,1.26,0.41,12,0.19,485.00,1505.00,745,20230119,-17.85,421,20221013,45.37,745,-17.85,20230119,495,23.64,20230102,745,-17.85,20230119,421,45.37,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,608,-11,5,-1.78,117037915,192633,84.14,610,616,605,804,434,619,607.57,1.07,0,81342,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,678,1.25,0.40,12,0.17,485.00,1505.00,745,20230119,-18.39,421,20221013,44.42,745,-18.39,20230119,495,22.83,20230102,745,-18.39,20230119,421,44.42,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,-10,5,-1.62,112037613,184398,80.54,610,616,605,804,434,619,607.59,1.07,0,80852,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,679,1.26,0.40,12,0.17,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,-10,5,-1.62,38821055,63693,27.82,610,616,608,804,434,619,609.50,1.07,0,2757,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,679,1.26,0.40,12,0.06,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230710,090152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,610,-9,5,-1.45,491656,806,0.35,610,610,609,804,434,619,610.00,1.07,0,17,630,624,613,607,596,627,610,558,185,500,440,1,1,111563264,681,1.26,0.41,12,0.00,485.00,1505.00,745,20230119,-18.12,421,20221013,44.89,745,-18.12,20230119,495,23.23,20230102,745,-18.12,20230119,421,44.89,20221013,0.19,N,004870,500,557 억,,1195144,N,N,0,N,00,N
20230707,160150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,0,3,0.00,138731136,227748,136.84,619,619,602,804,434,619,609.14,1.10,0,-27250,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,691,1.28,0.41,12,0.20,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,612,-7,5,-1.13,129906732,213434,128.24,619,619,602,804,434,619,608.65,1.10,0,-25888,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,683,1.26,0.41,12,0.19,485.00,1505.00,745,20230119,-17.85,421,20221013,45.37,745,-17.85,20230119,495,23.64,20230102,745,-17.85,20230119,421,45.37,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,611,-8,5,-1.29,120252495,197622,118.74,619,619,602,804,434,619,608.50,1.10,0,-22526,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,682,1.26,0.41,12,0.18,485.00,1505.00,745,20230119,-17.99,421,20221013,45.13,745,-17.99,20230119,495,23.43,20230102,745,-17.99,20230119,421,45.13,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,130153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,-10,5,-1.62,100303943,164741,98.98,619,619,602,804,434,619,608.86,1.10,0,-10361,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,679,1.26,0.40,12,0.15,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,606,-13,5,-2.10,92056550,151150,90.82,619,619,602,804,434,619,609.04,1.10,0,-10190,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,676,1.25,0.40,12,0.14,485.00,1505.00,745,20230119,-18.66,421,20221013,43.94,745,-18.66,20230119,495,22.42,20230102,745,-18.66,20230119,421,43.94,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,110152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,609,-10,5,-1.62,49336188,80589,48.42,619,619,608,804,434,619,612.20,1.10,0,-14724,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,679,1.26,0.40,12,0.07,485.00,1505.00,745,20230119,-18.26,421,20221013,44.66,745,-18.26,20230119,495,23.03,20230102,745,-18.26,20230119,421,44.66,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,100152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,612,-7,5,-1.13,25297898,41229,24.77,619,619,612,804,434,619,613.59,1.10,0,-4006,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,683,1.26,0.41,12,0.04,485.00,1505.00,745,20230119,-17.85,421,20221013,45.37,745,-17.85,20230119,495,23.64,20230102,745,-17.85,20230119,421,45.37,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230707,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,0,3,0.00,1824193,2947,1.77,619,619,619,804,434,619,619.00,1.10,0,0,628,623,619,614,610,621,612,558,185,500,440,1,1,111563264,691,1.28,0.41,12,0.00,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.19,N,004870,500,557 억,,1232141,N,N,0,N,00,N
20230706,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,-1,5,-0.16,102655546,166430,139.91,624,624,615,806,434,620,616.81,1.11,0,2518,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,687,1.28,0.41,12,0.15,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,150151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,617,-3,5,-0.48,93268726,151257,127.16,624,624,615,806,434,620,616.62,1.11,0,3679,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,684,1.27,0.41,12,0.14,485.00,1505.00,745,20230119,-17.18,421,20221013,46.56,745,-17.18,20230119,495,24.65,20230102,745,-17.18,20230119,421,46.56,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,140151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,618,-2,5,-0.32,88169724,142981,120.20,624,624,615,806,434,620,616.65,1.11,0,-440,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,685,1.27,0.41,12,0.13,485.00,1505.00,745,20230119,-17.05,421,20221013,46.79,745,-17.05,20230119,495,24.85,20230102,745,-17.05,20230119,421,46.79,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,130151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,53542814,86726,72.91,624,624,615,806,434,620,617.38,1.11,0,-3811,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.08,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,120151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,621,1,2,0.16,50944714,82538,69.39,624,624,615,806,434,620,617.23,1.11,0,-3266,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,689,1.28,0.41,12,0.07,485.00,1505.00,745,20230119,-16.64,421,20221013,47.51,745,-16.64,20230119,495,25.45,20230102,745,-16.64,20230119,421,47.51,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,110151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,48752362,79002,66.41,624,624,615,806,434,620,617.10,1.11,0,-2086,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.07,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,100151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,19815753,32149,27.03,624,624,615,806,434,620,616.37,1.11,0,-9019,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.03,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230706,090151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,616,-4,5,-0.65,3878805,6277,5.28,624,624,616,806,434,620,617.94,1.11,0,-147,632,625,621,614,610,625,614,555,186,500,440,1,1,110917061,683,1.27,0.41,12,0.01,485.00,1505.00,745,20230119,-17.32,421,20221013,46.32,745,-17.32,20230119,495,24.44,20230102,745,-17.32,20230119,421,46.32,20221013,0.22,N,004870,500,554 억,,1229623,N,N,1,N,00,N
20230705,160151,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,66183815,106571,47.75,620,628,617,806,434,620,621.03,1.12,0,-16143,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.10,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1239933,N,N,1,N,00,N
20230705,150150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,-1,5,-0.16,63941625,102950,46.13,620,628,617,806,434,620,621.09,1.12,0,-16142,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,687,1.28,0.41,12,0.09,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,63049029,101509,45.48,620,628,617,806,434,620,621.12,1.12,0,-15950,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.09,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,45755530,73524,32.94,620,628,620,806,434,620,622.32,1.12,0,-15797,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.07,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,120150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,622,2,2,0.32,33064887,53064,23.78,620,628,620,806,434,620,623.11,1.12,0,-15396,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,690,1.28,0.41,12,0.05,485.00,1505.00,745,20230119,-16.51,421,20221013,47.74,745,-16.51,20230119,495,25.66,20230102,745,-16.51,20230119,421,47.74,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,110150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,622,2,2,0.32,28007727,44926,20.13,620,628,620,806,434,620,623.42,1.12,0,-12926,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,690,1.28,0.41,12,0.04,485.00,1505.00,745,20230119,-16.51,421,20221013,47.74,745,-16.51,20230119,495,25.66,20230102,745,-16.51,20230119,421,47.74,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,100150,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,621,1,2,0.16,21919530,35119,15.74,620,628,620,806,434,620,624.15,1.12,0,-12926,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,689,1.28,0.41,12,0.03,485.00,1505.00,745,20230119,-16.64,421,20221013,47.51,745,-16.64,20230119,495,25.45,20230102,745,-16.64,20230119,421,47.51,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230705,090149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,0,3,0.00,558000,900,0.40,620,620,620,806,434,620,620.00,1.12,0,0,636,627,622,613,608,625,611,555,186,500,440,1,1,110917061,688,1.28,0.41,12,0.00,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1239933,N,N,15,N,00,N
20230704,160149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,-8,5,-1.27,138683096,222849,106.62,628,631,617,816,440,628,622.32,1.14,0,-19613,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,688,1.28,0.41,12,0.20,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1263046,N,N,15,N,00,N
20230704,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,620,-8,5,-1.27,136110068,218701,104.64,628,631,617,816,440,628,622.36,1.14,0,-19462,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,688,1.28,0.41,12,0.20,485.00,1505.00,745,20230119,-16.78,421,20221013,47.27,745,-16.78,20230119,495,25.25,20230102,745,-16.78,20230119,421,47.27,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,140149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,621,-7,5,-1.11,126580675,203373,97.31,628,631,617,816,440,628,622.41,1.14,0,-19124,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,689,1.28,0.41,12,0.18,485.00,1505.00,745,20230119,-16.64,421,20221013,47.51,745,-16.64,20230119,495,25.45,20230102,745,-16.64,20230119,421,47.51,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,130148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,619,-9,5,-1.43,116618673,187314,89.62,628,631,617,816,440,628,622.58,1.14,0,-17089,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,687,1.28,0.41,12,0.17,485.00,1505.00,745,20230119,-16.91,421,20221013,47.03,745,-16.91,20230119,495,25.05,20230102,745,-16.91,20230119,421,47.03,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,120149,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,624,-4,5,-0.64,61953604,99174,47.45,628,631,623,816,440,628,624.70,1.14,0,-16569,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,692,1.29,0.41,12,0.09,485.00,1505.00,745,20230119,-16.24,421,20221013,48.22,745,-16.24,20230119,495,26.06,20230102,745,-16.24,20230119,421,48.22,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,624,-4,5,-0.64,50839727,81352,38.92,628,631,623,816,440,628,624.94,1.14,0,-16569,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,692,1.29,0.41,12,0.07,485.00,1505.00,745,20230119,-16.24,421,20221013,48.22,745,-16.24,20230119,495,26.06,20230102,745,-16.24,20230119,421,48.22,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,100148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,625,-3,5,-0.48,22529848,35999,17.22,628,631,624,816,440,628,625.85,1.14,0,-13152,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,693,1.29,0.42,12,0.03,485.00,1505.00,745,20230119,-16.11,421,20221013,48.46,745,-16.11,20230119,495,26.26,20230102,745,-16.11,20230119,421,48.46,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230704,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,0,3,0.00,1141704,1818,0.87,628,628,628,816,440,628,628.00,1.14,0,-1510,646,636,629,619,612,633,616,555,188,500,450,1,1,110917061,697,1.29,0.42,12,0.00,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.22,N,004870,500,554 억,,1263046,N,N,1,N,00,N
20230703,160147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,0,3,0.00,130700468,208656,152.81,639,639,622,816,440,628,626.39,1.13,0,5606,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,697,1.29,0.42,12,0.19,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.21,N,004870,500,554 억,,1257440,N,N,1,N,00,N
20230703,150148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,626,-2,5,-0.32,95877975,153204,112.20,639,639,622,816,440,628,625.82,1.13,0,5678,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,694,1.29,0.42,12,0.14,485.00,1505.00,745,20230119,-15.97,421,20221013,48.69,745,-15.97,20230119,495,26.46,20230102,745,-15.97,20230119,421,48.69,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,140148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,0,3,0.00,82897035,132514,97.04,639,639,622,816,440,628,625.57,1.13,0,17117,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,697,1.29,0.42,12,0.12,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,130147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,627,-1,5,-0.16,80188879,128196,93.88,639,639,622,816,440,628,625.52,1.13,0,18398,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,695,1.29,0.42,12,0.12,485.00,1505.00,745,20230119,-15.84,421,20221013,48.93,745,-15.84,20230119,495,26.67,20230102,745,-15.84,20230119,421,48.93,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,120148,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,628,0,3,0.00,75811099,121208,88.76,639,639,622,816,440,628,625.46,1.13,0,21185,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,697,1.29,0.42,12,0.11,485.00,1505.00,745,20230119,-15.70,421,20221013,49.17,745,-15.70,20230119,495,26.87,20230102,745,-15.70,20230119,421,49.17,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,110147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,629,1,2,0.16,62756303,100353,73.49,639,639,622,816,440,628,625.36,1.13,0,21185,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,698,1.30,0.42,12,0.09,485.00,1505.00,745,20230119,-15.57,421,20221013,49.41,745,-15.57,20230119,495,27.07,20230102,745,-15.57,20230119,421,49.41,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,100147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,629,1,2,0.16,19924097,31744,23.25,639,639,625,816,440,628,627.65,1.13,0,-2733,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,698,1.30,0.42,12,0.03,485.00,1505.00,745,20230119,-15.57,421,20221013,49.41,745,-15.57,20230119,495,27.07,20230102,745,-15.57,20230119,421,49.41,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N
20230703,090147,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,630,2,2,0.32,1192869,1867,1.37,639,639,630,816,440,628,638.92,1.13,0,-18,639,633,625,619,611,629,615,555,188,500,450,1,1,110917061,699,1.30,0.42,12,0.00,485.00,1505.00,745,20230119,-15.44,421,20221013,49.64,745,-15.44,20230119,495,27.27,20230102,745,-15.44,20230119,421,49.64,20221013,0.21,N,004870,500,554 억,,1257440,N,N,0,N,00,N